Seagate

STX
🏛️ usa →
229.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 193.30 193.47 192.99 193.08 96.0K
09:31 193.45 193.90 193.08 193.72 12.9K
09:32 193.47 193.69 193.08 193.69 30.1K
09:33 194.28 194.73 194.17 194.73 36.4K
09:34 195.10 195.10 194.50 194.69 23.8K
09:35 194.76 194.86 194.51 194.51 19.6K
09:36 194.70 194.84 194.58 194.64 7.7K
09:37 194.64 194.77 194.61 194.61 4.9K
09:38 194.61 194.72 194.43 194.72 13.5K
09:39 194.61 194.77 194.51 194.71 13.1K
09:40 194.58 195.39 194.58 195.12 50.8K
09:41 195.22 195.46 195.21 195.46 4.6K
09:42 195.45 195.68 195.28 195.59 5.4K
09:43 195.61 196.28 195.61 196.20 31.4K
09:44 196.29 196.73 196.16 196.47 20.8K
09:45 196.58 196.58 195.86 195.86 12.4K
09:46 195.91 196.48 195.85 196.48 16.5K
09:47 196.52 196.54 196.26 196.26 20.9K
09:48 196.50 196.61 196.26 196.32 9.0K
09:49 196.48 196.93 196.34 196.93 19.9K
09:50 196.96 196.98 196.02 196.14 15.1K
09:51 195.70 195.88 195.55 195.55 9.7K
09:52 195.51 195.51 194.99 195.10 8.2K
09:53 194.99 195.06 194.69 194.69 9.7K
09:54 194.63 194.67 194.43 194.67 7.7K
09:55 194.60 195.58 194.60 195.46 24.5K
09:56 195.46 195.99 195.46 195.99 3.5K
09:57 196.14 196.14 195.92 196.00 2.2K
09:58 196.11 196.11 195.77 195.77 12.0K
09:59 195.56 195.63 195.52 195.56 9.0K
10:00 195.56 195.72 195.14 195.14 13.5K
10:01 195.27 195.27 194.95 195.16 8.1K
10:02 195.43 195.93 195.43 195.90 5.5K
10:03 195.90 196.00 195.90 196.00 4.6K
10:04 195.89 196.49 195.89 196.23 6.0K
10:05 196.26 196.42 196.26 196.42 3.7K
10:06 196.42 196.62 196.28 196.41 9.7K
10:07 196.41 196.41 196.39 196.39 10.8K
10:08 196.28 196.28 196.09 196.09 2.3K
10:09 196.09 196.24 195.82 195.82 13.6K
10:10 195.84 195.97 195.36 195.36 6.1K
10:11 195.50 195.51 195.41 195.49 4.7K
10:12 195.21 195.24 195.08 195.24 3.6K
10:13 195.15 195.23 195.15 195.23 5.1K
10:14 195.23 195.23 195.06 195.06 18.0K
10:15 195.10 195.20 195.00 195.10 15.2K
10:16 195.10 195.31 195.00 195.29 12.9K
10:17 195.02 195.19 195.02 195.18 6.5K
10:18 195.33 195.33 194.91 194.93 21.1K
10:19 195.15 195.25 195.02 195.02 11.3K
10:20 195.22 195.22 195.02 195.02 1.7K
10:21 195.13 195.54 195.13 195.54 8.0K
10:22 195.46 195.46 195.20 195.20 3.0K
10:23 195.50 195.50 195.48 195.48 3.4K
10:24 195.47 195.53 195.47 195.53 2.9K
10:25 195.56 195.59 195.56 195.59 3.1K
10:26 195.49 195.49 195.34 195.39 4.2K
10:27 195.20 195.20 194.99 195.00 6.0K
10:28 195.08 195.10 194.96 195.10 21.4K
10:29 194.94 195.06 194.94 194.95 7.4K
10:30 194.92 194.92 194.45 194.45 22.4K
10:31 194.48 194.50 194.42 194.50 1.1K
10:32 194.50 194.66 194.50 194.58 5.2K
10:33 194.77 195.02 194.77 194.94 2.2K
10:34 194.91 194.91 194.91 194.91 0.6K
10:35 195.25 195.38 195.10 195.18 2.2K
10:36 195.13 195.13 195.11 195.11 0.9K
10:37 195.14 195.14 194.99 195.09 7.8K
10:38 195.17 195.29 195.17 195.18 3.1K
10:39 195.35 195.35 195.33 195.33 1.5K
10:40 195.43 195.43 195.24 195.24 3.3K
10:41 195.39 195.39 195.34 195.34 0.6K
10:42 195.22 195.52 195.16 195.52 6.6K
10:43 195.50 195.58 195.41 195.42 3.7K
10:44 195.46 195.58 195.39 195.58 4.6K
10:45 195.59 195.59 195.33 195.33 2.7K
10:46 195.44 195.51 195.44 195.51 2.6K
10:47 195.34 195.38 195.34 195.36 3.5K
10:48 195.36 195.36 195.36 195.36 0.4K
10:49 195.46 195.55 195.46 195.55 2.6K
10:50 195.52 195.63 195.49 195.49 5.2K
10:51 195.50 195.53 195.29 195.29 4.5K
10:52 195.26 195.26 195.15 195.15 3.8K
10:53 195.24 195.25 195.24 195.25 1.3K
10:54 195.42 195.42 195.38 195.38 2.7K
10:55 195.32 195.32 195.27 195.27 3.9K
10:56 195.27 195.44 195.27 195.44 2.3K
10:57 195.44 195.54 195.44 195.52 2.5K
10:59 195.68 195.68 195.66 195.66 2.7K
11:00 195.79 195.79 195.68 195.76 5.4K
11:02 195.68 195.73 195.53 195.53 4.3K
11:03 195.62 195.62 195.54 195.54 1.4K
11:04 195.54 195.54 195.54 195.54 2.8K
11:05 195.69 195.69 195.69 195.69 0.6K
11:06 195.69 196.07 195.69 196.07 5.7K
11:07 196.11 196.27 196.09 196.27 2.7K
11:08 196.24 196.24 196.03 196.03 4.0K
11:09 196.13 196.21 196.13 196.21 2.2K
11:10 196.13 196.15 196.13 196.15 3.4K
11:11 196.14 196.16 196.02 196.13 4.4K
11:12 196.25 196.25 196.03 196.03 4.8K
11:13 195.92 196.00 195.92 196.00 1.3K
11:14 196.03 196.03 195.82 195.82 0.8K
11:15 195.82 195.96 195.82 195.83 2.5K
11:16 195.93 196.06 195.93 195.98 4.3K
11:17 195.93 195.96 195.93 195.95 2.6K
11:18 196.00 196.33 196.00 196.32 9.5K
11:19 196.39 196.42 196.28 196.32 5.0K
11:20 196.29 196.31 196.29 196.31 0.5K
11:21 196.35 196.35 196.24 196.25 3.3K
11:22 196.25 196.25 196.24 196.24 1.9K
11:23 196.14 196.14 196.08 196.11 4.0K
11:24 196.19 196.27 196.16 196.18 6.9K
11:25 196.17 196.18 196.17 196.18 1.9K
11:26 196.30 196.30 196.16 196.16 2.6K
11:27 196.20 196.20 196.09 196.10 1.6K
11:28 196.16 196.24 196.11 196.24 4.9K
11:29 196.24 196.24 196.18 196.22 1.6K
11:30 196.30 196.46 196.26 196.46 15.7K
11:31 196.38 196.46 196.36 196.47 2.9K
11:32 196.50 196.50 196.45 196.47 1.9K
11:33 196.47 196.61 196.47 196.61 7.3K
11:34 196.61 196.61 196.34 196.34 7.6K
11:35 196.21 196.29 196.21 196.21 2.4K
11:36 196.25 196.25 196.13 196.14 3.2K
11:37 196.04 196.08 196.04 196.08 1.8K
11:38 196.08 196.11 196.08 196.11 1.5K
11:39 196.20 196.41 196.14 196.38 7.1K
11:40 196.47 196.47 196.44 196.44 2.0K
11:41 196.43 196.43 196.33 196.33 2.3K
11:42 196.32 196.35 196.32 196.35 1.5K
11:43 196.43 196.49 196.43 196.43 4.5K
11:44 196.35 196.35 196.34 196.34 1.9K
11:45 196.33 196.40 196.18 196.37 21.8K
11:46 196.37 196.45 196.28 196.45 5.4K
11:47 196.48 196.60 196.35 196.36 16.2K
11:48 196.28 196.33 196.28 196.33 2.5K
11:49 196.39 196.39 196.27 196.27 3.1K
11:50 196.27 196.27 196.27 196.27 0.2K
11:51 196.50 196.51 196.44 196.51 4.5K
11:52 196.55 196.69 196.55 196.69 5.0K
11:53 196.71 196.81 196.63 196.63 9.0K
11:54 196.67 196.67 196.59 196.59 1.7K
11:55 196.64 196.64 196.64 196.64 0.9K
11:56 196.71 196.77 196.71 196.77 2.0K
11:57 196.56 196.72 196.56 196.64 1.0K
11:58 196.73 196.73 196.71 196.71 58.7K
11:59 196.80 196.80 196.60 196.68 3.0K
12:00 196.78 196.78 196.69 196.69 4.4K
12:01 196.71 196.71 196.71 196.71 1.3K
12:02 196.71 196.71 196.62 196.62 1.4K
12:03 196.85 197.01 196.85 196.89 10.6K
12:04 196.98 197.11 196.98 197.11 11.7K
12:05 197.08 197.08 196.92 196.96 7.3K
12:06 196.95 197.05 196.55 196.55 93.1K
12:07 196.63 196.63 196.30 196.42 11.5K
12:08 196.39 196.39 196.35 196.39 6.5K
12:10 196.36 196.45 196.31 196.31 3.1K
12:11 196.31 196.41 196.29 196.41 4.7K
12:12 196.39 196.39 196.28 196.28 3.1K
12:13 196.29 196.29 196.25 196.28 4.1K
12:14 196.28 196.28 196.20 196.21 3.6K
12:15 196.23 196.25 196.23 196.25 1.5K
12:16 196.22 196.22 196.20 196.20 2.3K
12:17 196.26 196.60 196.26 196.29 32.1K
12:18 196.27 196.35 196.15 196.29 8.6K
12:19 196.37 196.45 196.37 196.44 3.8K
12:20 196.46 196.61 196.46 196.61 1.3K
12:21 196.60 196.74 196.59 196.59 8.4K
12:22 196.52 196.79 196.52 196.79 2.1K
12:23 196.85 196.85 196.71 196.78 4.6K
12:24 196.71 196.71 196.65 196.65 3.8K
12:25 196.60 196.70 196.60 196.70 2.4K
12:26 196.66 196.66 196.66 196.66 0.9K
12:27 196.77 196.77 196.77 196.77 2.6K
12:28 196.87 196.92 196.78 196.92 1.9K
12:29 196.90 196.91 196.90 196.91 1.6K
12:30 196.85 196.98 196.85 196.96 3.8K
12:31 196.88 196.88 196.79 196.79 1.6K
12:32 196.84 196.84 196.83 196.83 4.5K
12:33 196.93 197.06 196.92 196.96 12.2K
12:34 196.92 196.98 196.92 196.96 4.4K
12:35 197.06 197.06 197.00 197.00 8.2K
12:36 197.06 197.06 197.01 197.03 4.0K
12:37 197.04 197.18 197.04 197.11 4.7K
12:38 197.14 197.22 197.14 197.15 4.6K
12:39 197.14 197.14 196.92 196.92 7.6K
12:40 196.99 197.08 196.97 196.97 1.7K
12:41 197.01 197.08 196.97 197.02 61.3K
12:42 197.08 197.24 197.08 197.19 8.6K
12:43 197.19 197.19 197.19 197.19 0.2K
12:44 197.10 197.10 197.10 197.10 1.8K
12:45 197.03 197.03 197.02 197.02 3.0K
12:46 197.00 197.02 196.87 196.87 3.6K
12:47 196.75 196.75 196.62 196.72 8.6K
12:48 196.71 196.91 196.71 196.91 2.9K
12:49 196.94 197.01 196.94 196.97 3.2K
12:50 197.02 197.02 197.02 197.02 1.7K
12:51 196.94 196.94 196.86 196.86 2.3K
12:52 196.81 196.88 196.81 196.82 3.6K
12:53 196.83 196.83 196.83 196.83 0.6K
12:54 196.89 196.92 196.88 196.92 2.0K
12:55 196.88 197.00 196.88 197.00 3.2K
12:56 197.01 197.02 197.01 197.01 1.8K
12:57 196.98 197.23 196.98 197.23 4.2K
12:58 197.21 197.21 197.05 197.15 7.5K
12:59 197.05 197.16 197.05 197.16 1.4K
13:00 197.12 197.26 197.12 197.26 5.9K
13:01 197.27 197.34 197.27 197.34 1.1K
13:02 197.38 197.38 197.29 197.36 146.8K
13:03 197.41 197.41 197.33 197.33 4.7K
13:04 197.33 197.33 197.33 197.33 2.3K
13:05 197.31 197.31 197.27 197.29 5.2K
13:06 197.34 197.45 197.29 197.40 5.4K
13:07 197.52 197.53 197.52 197.52 4.2K
13:08 197.66 197.74 197.66 197.74 4.4K
13:09 197.73 197.87 197.70 197.84 6.7K
13:10 197.86 197.94 197.86 197.94 8.1K
13:11 197.96 197.96 197.80 197.80 4.3K
13:12 197.78 198.01 197.78 198.01 6.9K
13:13 197.94 197.98 197.94 197.98 1.4K
13:14 197.98 198.02 197.98 198.02 2.3K
13:15 198.00 198.09 198.00 198.00 7.4K
13:16 198.00 198.11 198.00 198.11 1.3K
13:17 198.13 198.19 198.09 198.19 2.0K
13:18 198.16 198.16 198.04 198.04 3.6K
13:19 198.06 198.11 198.06 198.06 1.7K
13:20 198.13 198.40 198.13 198.33 6.2K
13:21 198.34 198.34 198.33 198.33 0.7K
13:22 198.33 198.68 198.33 198.66 16.5K
13:23 198.66 198.73 198.66 198.68 6.7K
13:24 198.68 198.76 198.68 198.69 4.3K
13:25 198.71 198.71 198.71 198.71 1.4K
13:26 198.71 198.83 198.71 198.83 5.4K
13:27 198.83 198.95 198.82 198.93 12.8K
13:28 198.84 198.86 198.81 198.84 5.2K
13:29 198.86 198.93 198.86 198.93 3.6K
13:30 198.93 199.10 198.87 199.10 19.7K
13:31 199.00 199.00 198.73 198.73 7.5K
13:32 198.90 198.90 198.90 198.90 0.7K
13:33 198.90 199.10 198.90 199.08 5.6K
13:34 199.13 199.13 199.08 199.08 2.0K
13:35 199.03 199.08 199.02 199.02 2.5K
13:36 199.10 199.13 199.03 199.13 11.1K
13:37 199.11 199.15 199.07 199.07 2.3K
13:38 199.12 199.16 199.02 199.16 13.3K
13:39 199.10 199.11 199.00 199.11 11.1K
13:40 199.08 199.24 199.07 199.24 4.5K
13:41 199.24 199.24 199.12 199.15 4.1K
13:42 199.09 199.16 199.07 199.07 3.4K
13:43 199.06 199.06 199.05 199.05 1.5K
13:44 199.12 199.12 199.02 199.02 4.1K
13:45 199.07 199.20 199.07 199.20 3.3K
13:46 198.64 198.87 198.55 198.82 45.0K
13:47 198.82 198.82 198.79 198.79 8.8K
13:48 198.76 198.76 198.65 198.65 6.1K
13:49 198.65 198.65 198.56 198.56 1.9K
13:50 198.56 198.56 198.53 198.53 2.1K
13:51 198.50 198.50 198.50 198.50 2.3K
13:52 198.49 198.49 198.39 198.39 3.6K
13:53 198.40 198.49 198.40 198.49 5.7K
13:54 198.48 198.56 198.45 198.49 4.9K
13:55 198.49 198.49 198.49 198.49 2.4K
13:56 198.49 198.54 198.49 198.54 6.6K
13:57 198.48 198.48 198.37 198.37 3.5K
13:58 198.20 198.40 198.18 198.24 6.2K
13:59 198.36 198.48 198.36 198.48 2.7K
14:00 198.42 198.42 198.35 198.35 1.2K
14:01 198.38 198.38 198.25 198.25 2.2K
14:02 198.16 198.16 198.00 198.00 1.7K
14:03 197.86 197.86 197.76 197.77 6.2K
14:05 197.70 197.70 197.48 197.57 5.2K
14:06 197.58 197.66 197.58 197.64 3.7K
14:07 197.65 197.71 197.57 197.57 2.8K
14:08 197.60 197.72 197.57 197.68 3.2K
14:09 197.74 197.74 197.68 197.73 1.7K
14:10 197.72 197.72 197.52 197.52 4.9K
14:11 197.47 197.56 197.47 197.56 7.1K
14:12 197.29 197.31 197.29 197.31 4.1K
14:13 197.29 197.40 197.29 197.39 4.7K
14:14 197.39 197.39 197.36 197.36 4.1K
14:15 197.36 197.39 197.36 197.39 1.5K
14:16 197.37 197.49 197.37 197.49 3.5K
14:17 197.38 197.47 197.38 197.47 1.4K
14:18 197.47 197.47 197.47 197.47 1.3K
14:19 197.47 197.47 197.39 197.39 2.4K
14:20 197.37 197.37 197.37 197.37 1.3K
14:21 197.36 197.51 197.36 197.47 94.3K
14:22 197.47 197.47 197.16 197.16 7.5K
14:23 197.21 197.26 197.17 197.17 3.5K
14:24 197.17 197.34 197.08 197.08 8.3K
14:25 197.12 197.19 197.12 197.19 3.5K
14:27 196.98 196.98 196.98 196.98 4.5K
14:28 197.04 197.04 196.99 196.99 1.7K
14:29 196.98 197.04 196.88 196.90 3.5K
14:30 196.90 196.99 196.90 196.99 4.8K
14:31 196.98 196.98 196.98 196.98 2.3K
14:32 197.08 197.08 197.00 197.00 3.9K
14:33 197.04 197.04 197.04 197.04 1.5K
14:34 196.92 197.03 196.92 197.01 3.3K
14:35 197.01 197.01 197.01 197.01 1.5K
14:36 196.87 196.97 196.87 196.97 4.4K
14:37 196.88 196.99 196.88 196.99 0.9K
14:38 196.99 196.99 196.90 196.90 2.3K
14:39 196.90 196.98 196.90 196.98 1.3K
14:40 196.98 197.09 196.98 197.09 6.2K
14:41 197.12 197.19 197.12 197.19 2.2K
14:42 197.12 197.19 197.12 197.13 2.8K
14:43 197.04 197.04 197.04 197.04 2.5K
14:45 196.97 196.99 196.54 196.54 19.4K
14:46 196.55 196.55 196.31 196.31 19.5K
14:47 196.44 196.44 196.44 196.44 3.3K
14:48 196.42 196.42 196.35 196.35 2.6K
14:49 196.37 196.43 196.37 196.43 3.9K
14:50 196.42 196.56 196.41 196.41 5.2K
14:51 196.45 196.45 196.45 196.45 0.9K
14:52 196.46 196.60 196.46 196.60 9.0K
14:53 196.63 196.67 196.63 196.67 5.9K
14:54 196.67 196.78 196.67 196.78 10.0K
14:55 196.76 196.90 196.76 196.90 5.6K
14:56 196.91 196.91 196.91 196.91 1.0K
14:57 196.92 196.92 196.92 196.92 0.6K
14:58 196.98 197.05 196.92 197.05 4.2K
14:59 197.09 197.09 197.09 197.09 1.3K
15:00 197.10 197.10 197.10 197.10 2.9K
15:01 197.10 197.19 197.09 197.19 6.8K
15:02 197.27 197.27 197.24 197.24 1.3K
15:03 197.24 197.35 197.24 197.35 2.5K
15:04 197.36 197.40 197.32 197.40 4.1K
15:05 197.41 197.41 197.41 197.41 1.1K
15:06 197.36 197.42 197.33 197.42 3.2K
15:07 197.37 197.59 197.35 197.50 10.7K
15:08 197.47 197.47 197.46 197.46 2.2K
15:09 197.48 197.55 197.48 197.55 2.4K
15:10 197.50 197.73 197.50 197.65 8.1K
15:11 197.71 197.72 197.48 197.48 7.1K
15:12 197.44 197.47 197.37 197.43 2.9K
15:13 197.43 197.48 197.32 197.32 8.1K
15:14 197.32 197.45 197.32 197.38 230.4K
15:15 197.23 197.29 197.15 197.25 9.6K
15:16 197.12 197.21 197.06 197.12 9.3K
15:17 197.20 197.23 197.10 197.23 6.0K
15:18 197.16 197.19 197.10 197.16 9.9K
15:19 197.16 197.45 197.10 197.40 7.4K
15:20 197.40 197.40 197.33 197.38 3.5K
15:21 197.31 197.38 197.31 197.38 5.8K
15:22 197.43 197.55 197.35 197.49 9.2K
15:23 197.49 197.52 197.47 197.50 6.5K
15:24 197.58 197.66 197.56 197.66 5.3K
15:25 197.66 197.73 197.64 197.64 12.1K
15:26 197.61 197.80 197.61 197.80 3.1K
15:27 197.80 197.80 197.78 197.78 1.5K
15:28 197.82 197.82 197.74 197.78 8.8K
15:29 197.74 197.77 197.72 197.75 5.9K
15:30 197.71 197.71 197.62 197.68 4.7K
15:31 197.68 197.73 197.62 197.63 6.3K
15:32 197.68 197.70 197.63 197.66 11.1K
15:33 197.60 197.63 197.55 197.55 5.2K
15:34 197.57 197.57 197.45 197.55 6.4K
15:35 197.54 197.57 197.49 197.52 5.4K
15:36 197.45 197.49 197.40 197.40 3.9K
15:37 197.41 197.42 197.36 197.42 5.7K
15:38 197.45 197.45 197.38 197.38 4.1K
15:39 197.43 197.47 197.35 197.35 5.3K
15:40 197.34 197.43 197.34 197.41 7.3K
15:41 197.45 197.45 197.27 197.30 7.5K
15:42 197.31 197.31 197.28 197.28 2.7K
15:43 197.28 197.32 197.24 197.31 43.0K
15:44 197.37 197.42 197.37 197.40 5.7K
15:45 197.41 197.41 197.29 197.34 8.2K
15:46 197.29 197.34 197.29 197.30 5.8K
15:47 197.33 197.35 197.15 197.15 9.0K
15:48 197.16 197.16 197.07 197.11 7.8K
15:49 197.15 197.22 197.14 197.19 7.0K
15:50 197.17 197.17 196.72 196.81 66.4K
15:51 196.77 196.77 196.57 196.76 25.9K
15:52 196.80 196.87 196.65 196.68 16.7K
15:53 196.77 196.83 196.75 196.77 18.1K
15:54 196.83 196.97 196.82 196.95 48.6K
15:55 196.98 197.10 196.93 197.09 39.9K
15:56 197.02 197.06 196.97 197.04 34.5K
15:57 197.05 197.08 196.89 196.92 24.4K
15:58 196.89 196.95 196.87 196.95 31.8K
15:59 196.99 197.00 196.73 196.81 329.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available