Seagate

STX
🏛️ usa →
236.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 196.73 196.73 195.01 195.55 66.7K
09:31 196.00 196.26 196.00 196.07 24.2K
09:32 195.71 196.51 195.50 196.36 7.9K
09:33 196.15 197.25 196.15 197.25 4.2K
09:34 196.58 196.58 196.58 196.58 1.1K
09:35 197.47 197.55 197.47 197.55 3.8K
09:36 197.61 197.61 197.57 197.57 3.1K
09:37 198.00 198.00 197.89 197.89 2.9K
09:38 197.70 197.78 197.70 197.78 2.0K
09:39 197.68 197.80 197.68 197.74 2.3K
09:40 197.69 197.69 197.16 197.35 4.5K
09:41 197.33 197.33 197.33 197.33 1.4K
09:42 197.56 197.70 197.55 197.70 16.8K
09:43 198.08 198.10 197.72 197.90 14.5K
09:44 198.08 198.37 197.88 197.89 6.2K
09:45 197.88 197.89 197.01 197.01 10.7K
09:46 197.10 197.41 197.10 197.41 9.8K
09:47 197.33 197.33 197.10 197.28 4.9K
09:48 197.30 197.30 197.10 197.10 11.2K
09:49 197.00 197.03 197.00 197.03 1.0K
09:50 197.03 197.03 196.77 196.89 11.6K
09:51 197.06 197.32 197.00 197.30 23.9K
09:52 197.29 197.29 197.02 197.06 9.4K
09:53 197.20 197.20 197.09 197.09 2.0K
09:54 196.99 197.12 196.93 197.12 13.6K
09:55 197.00 197.03 196.88 196.88 30.2K
09:56 196.94 196.94 196.60 196.60 17.0K
09:57 196.60 196.64 196.57 196.64 4.3K
09:58 196.72 196.72 196.72 196.72 0.5K
09:59 196.80 196.88 196.68 196.68 12.0K
10:00 196.77 196.82 196.77 196.82 3.8K
10:01 197.08 197.13 197.01 197.13 2.8K
10:02 196.98 196.99 196.77 196.77 2.8K
10:03 196.73 196.73 196.53 196.53 2.4K
10:04 196.27 196.28 196.16 196.16 4.5K
10:05 196.38 196.39 196.31 196.33 5.3K
10:06 196.19 196.19 196.19 196.19 3.7K
10:07 196.17 196.19 196.15 196.15 5.4K
10:08 196.27 196.40 196.21 196.21 4.6K
10:09 196.20 196.26 196.20 196.26 4.4K
10:10 196.26 196.39 196.26 196.39 9.4K
10:11 196.22 196.22 196.10 196.10 5.7K
10:12 196.06 196.22 196.06 196.09 4.6K
10:13 195.96 196.04 195.96 195.97 7.1K
10:14 195.91 195.92 195.87 195.92 4.2K
10:15 195.89 196.07 195.89 196.07 6.6K
10:16 196.17 196.25 196.17 196.22 3.2K
10:17 196.22 196.34 196.22 196.34 3.1K
10:18 196.29 196.30 196.11 196.30 5.7K
10:19 196.26 196.35 196.24 196.35 3.3K
10:20 196.23 196.25 196.13 196.20 3.8K
10:21 196.15 196.23 196.08 196.08 28.2K
10:22 196.07 196.25 196.07 196.25 3.7K
10:23 196.15 196.19 196.02 196.02 6.4K
10:24 196.11 196.14 195.87 195.87 6.7K
10:25 195.89 195.97 195.75 195.78 4.7K
10:26 195.72 195.78 195.70 195.74 5.6K
10:27 195.70 195.70 195.42 195.42 3.6K
10:28 195.40 195.40 195.25 195.26 7.2K
10:29 195.16 195.26 195.16 195.22 7.7K
10:30 195.13 195.16 195.01 195.04 13.2K
10:31 195.01 195.01 194.63 194.65 11.6K
10:32 194.64 194.66 194.53 194.53 4.6K
10:33 194.50 194.52 194.27 194.28 23.7K
10:34 194.13 194.22 194.13 194.21 3.0K
10:35 194.20 194.38 194.08 194.08 5.5K
10:36 194.12 194.21 194.05 194.05 8.6K
10:37 194.03 194.03 193.92 193.99 11.3K
10:38 194.08 194.08 193.78 193.78 7.1K
10:39 193.70 193.79 193.68 193.79 13.6K
10:40 193.74 193.74 193.50 193.50 4.2K
10:41 193.37 193.52 193.37 193.43 4.7K
10:42 193.42 193.51 193.32 193.46 6.7K
10:43 193.46 193.83 193.39 193.83 69.2K
10:44 193.74 193.74 193.49 193.51 14.1K
10:45 193.60 194.02 193.60 194.02 5.8K
10:46 194.02 194.02 193.81 193.81 2.6K
10:47 193.54 193.99 193.54 193.86 153.9K
10:48 193.92 194.03 193.92 194.03 4.1K
10:49 194.09 194.09 193.87 193.87 6.1K
10:50 194.00 194.25 194.00 194.25 4.9K
10:51 194.25 194.36 194.25 194.36 4.1K
10:52 194.44 194.63 194.44 194.60 3.9K
10:53 194.58 194.58 194.58 194.58 5.6K
10:54 194.58 194.65 194.57 194.65 2.8K
10:55 194.60 194.65 194.48 194.65 7.6K
10:56 194.72 194.72 194.61 194.61 0.9K
10:57 194.72 194.85 194.72 194.80 2.5K
10:58 194.79 195.14 194.79 195.11 4.6K
10:59 195.22 195.29 195.21 195.21 7.4K
11:00 194.98 194.98 194.96 194.96 7.7K
11:01 194.72 194.72 194.63 194.71 6.9K
11:02 194.52 194.77 194.52 194.64 7.6K
11:03 194.64 194.72 194.50 194.50 3.2K
11:04 194.46 194.60 194.46 194.59 3.5K
11:05 194.49 194.57 194.42 194.47 4.5K
11:06 194.42 194.42 194.42 194.42 0.6K
11:07 194.52 194.66 194.52 194.56 4.0K
11:08 194.58 194.93 194.58 194.93 14.9K
11:09 194.94 194.98 194.84 194.84 21.6K
11:10 194.85 194.85 194.68 194.79 3.8K
11:11 194.68 194.68 194.68 194.68 2.4K
11:12 194.60 194.76 194.60 194.68 5.7K
11:13 194.73 195.02 194.73 195.02 3.3K
11:14 194.99 195.15 194.99 195.09 8.8K
11:15 195.03 195.09 195.03 195.07 1.5K
11:16 195.03 195.03 194.88 194.93 6.1K
11:17 194.92 194.92 194.91 194.91 2.7K
11:18 194.92 194.92 194.80 194.80 2.5K
11:19 194.80 194.80 194.64 194.64 1.6K
11:20 194.62 194.62 194.44 194.44 2.7K
11:21 194.42 194.43 194.37 194.37 5.0K
11:22 194.42 194.43 194.32 194.32 4.8K
11:23 194.32 194.32 194.32 194.32 0.9K
11:24 194.35 194.35 194.27 194.27 3.4K
11:25 194.25 194.25 194.22 194.22 2.3K
11:26 194.22 194.22 194.12 194.16 12.8K
11:27 194.17 194.17 194.17 194.17 1.4K
11:28 194.08 194.08 194.00 194.06 4.3K
11:29 194.08 194.44 194.08 194.44 8.5K
11:30 194.49 194.68 194.49 194.62 7.7K
11:31 194.58 194.59 194.58 194.58 5.7K
11:32 194.70 194.70 194.70 194.70 2.6K
11:33 194.63 194.98 194.63 194.98 2.9K
11:34 194.86 194.89 194.67 194.67 3.4K
11:35 194.66 194.74 194.66 194.74 0.8K
11:36 194.74 194.74 194.64 194.65 5.3K
11:37 194.64 194.64 194.64 194.64 0.3K
11:38 194.70 194.70 194.64 194.67 5.1K
11:39 194.63 194.73 194.63 194.68 4.2K
11:40 194.69 194.69 194.67 194.67 3.2K
11:41 194.71 194.71 194.71 194.71 1.0K
11:42 194.81 194.81 194.81 194.81 0.8K
11:43 194.78 194.94 194.69 194.85 10.2K
11:44 194.64 194.66 194.64 194.65 6.9K
11:45 194.65 194.65 194.37 194.37 4.2K
11:46 194.30 194.30 194.10 194.10 2.2K
11:47 194.32 194.46 194.32 194.46 8.5K
11:48 194.42 194.57 194.42 194.57 5.4K
11:49 194.64 194.83 194.64 194.83 6.8K
11:50 194.84 194.84 194.73 194.83 17.1K
11:51 194.52 194.65 194.52 194.65 8.4K
11:53 194.59 194.59 194.39 194.39 5.2K
11:54 194.37 194.67 194.37 194.67 56.1K
11:55 194.71 194.71 194.71 194.71 1.3K
11:56 194.60 194.73 194.60 194.73 2.6K
11:57 194.74 194.77 194.73 194.74 1.6K
11:58 194.69 194.69 194.69 194.69 0.5K
11:59 194.69 194.80 194.69 194.80 4.4K
12:00 194.86 194.86 194.78 194.78 7.1K
12:01 194.69 194.69 194.58 194.58 2.7K
12:02 194.60 194.60 194.32 194.39 6.5K
12:03 194.31 194.31 194.07 194.07 3.5K
12:04 194.07 194.09 193.91 193.91 208.6K
12:05 193.89 193.89 193.75 193.85 8.5K
12:06 193.81 194.05 193.81 194.03 9.3K
12:07 194.57 194.57 194.48 194.48 30.0K
12:08 194.38 194.38 194.12 194.18 6.2K
12:09 194.11 194.11 194.11 194.11 1.7K
12:10 194.11 194.32 194.11 194.32 4.9K
12:11 194.41 194.52 194.35 194.52 4.1K
12:12 194.53 194.66 194.52 194.66 4.6K
12:13 194.64 194.66 194.64 194.66 1.7K
12:14 194.78 194.82 194.74 194.82 6.4K
12:15 194.83 194.90 194.83 194.90 2.5K
12:16 194.90 194.90 194.89 194.89 1.6K
12:17 194.89 194.89 194.89 194.89 3.8K
12:18 194.78 194.83 194.70 194.70 4.5K
12:19 194.77 194.77 194.70 194.70 4.7K
12:20 194.75 194.83 194.75 194.82 1.9K
12:21 194.82 194.84 194.82 194.83 3.5K
12:22 194.86 195.26 194.86 195.22 8.0K
12:23 195.29 195.37 195.29 195.37 1.7K
12:24 195.37 195.44 195.37 195.44 1.8K
12:25 195.34 195.46 195.34 195.46 7.8K
12:26 195.37 195.37 195.30 195.30 5.4K
12:27 195.30 195.48 195.26 195.36 11.9K
12:28 195.36 195.37 195.30 195.30 1.8K
12:29 195.36 195.49 195.34 195.49 4.4K
12:31 195.40 195.40 195.40 195.40 1.0K
12:32 195.45 195.51 195.41 195.51 8.4K
12:33 195.64 195.64 195.62 195.62 0.5K
12:34 195.62 195.70 195.62 195.70 2.4K
12:35 195.75 195.75 195.69 195.72 5.1K
12:36 195.66 195.68 195.58 195.68 4.0K
12:37 195.66 195.66 195.66 195.66 0.2K
12:38 195.60 195.70 195.60 195.70 2.2K
12:39 195.71 195.90 195.71 195.90 2.8K
12:40 195.88 195.90 195.88 195.89 3.6K
12:41 195.83 195.83 195.73 195.73 8.0K
12:42 195.52 195.52 195.40 195.40 27.1K
12:43 195.37 195.37 195.34 195.36 1.5K
12:44 195.35 195.40 195.35 195.35 2.5K
12:45 195.34 195.37 195.10 195.15 30.3K
12:46 195.05 195.06 194.96 194.96 11.5K
12:47 194.88 194.92 194.86 194.87 20.5K
12:48 194.86 194.87 194.84 194.84 11.2K
12:49 194.83 194.83 194.59 194.61 10.6K
12:50 194.61 194.76 194.61 194.76 13.9K
12:51 194.74 194.94 194.74 194.89 33.2K
12:52 194.91 194.95 194.67 194.67 19.2K
12:53 194.67 195.07 194.67 195.06 8.3K
12:54 195.02 195.02 195.02 195.02 0.1K
12:55 195.06 195.16 194.92 195.16 7.9K
12:56 195.24 195.30 195.24 195.30 1.9K
12:57 195.36 195.36 195.20 195.20 4.1K
12:58 195.20 195.25 195.13 195.16 5.7K
13:00 195.14 195.17 194.82 194.82 2.3K
13:01 195.02 195.05 194.85 195.05 9.4K
13:02 195.05 195.05 194.92 194.92 5.0K
13:03 194.83 194.83 194.77 194.77 0.5K
13:04 194.77 194.77 194.69 194.69 1.7K
13:05 194.65 194.67 194.59 194.65 6.0K
13:06 194.73 194.77 194.71 194.71 4.9K
13:07 194.68 194.75 194.68 194.69 6.9K
13:08 194.77 194.77 194.68 194.68 4.5K
13:10 194.67 194.67 194.62 194.62 0.9K
13:11 194.67 194.67 194.66 194.67 5.1K
13:12 194.74 194.77 194.74 194.77 6.7K
13:13 194.87 194.87 194.81 194.81 2.3K
13:14 194.74 194.89 194.74 194.89 5.9K
13:15 194.90 194.90 194.89 194.89 2.1K
13:16 194.91 194.96 194.91 194.96 5.1K
13:17 194.89 194.89 194.89 194.89 2.1K
13:18 194.86 194.94 194.86 194.90 4.3K
13:19 194.93 194.93 194.93 194.93 1.5K
13:20 194.94 194.94 194.94 194.94 0.4K
13:21 194.94 194.96 194.94 194.94 2.1K
13:22 194.94 195.04 194.94 195.04 4.6K
13:23 195.07 195.07 195.02 195.03 3.5K
13:24 195.06 195.10 195.06 195.09 2.4K
13:25 195.10 195.14 195.06 195.14 3.5K
13:26 195.14 195.17 195.14 195.17 2.3K
13:27 195.17 195.35 195.17 195.35 6.0K
13:28 195.40 195.40 195.20 195.20 5.9K
13:29 195.24 195.24 195.22 195.22 4.8K
13:30 195.28 195.32 195.28 195.32 3.1K
13:31 195.37 195.37 195.37 195.37 1.2K
13:32 195.37 195.42 195.37 195.42 3.8K
13:33 195.40 195.40 195.40 195.40 1.1K
13:34 195.37 195.37 195.35 195.35 4.2K
13:35 195.28 195.28 195.19 195.19 2.6K
13:36 195.29 195.29 195.29 195.29 4.1K
13:37 195.37 195.37 195.25 195.25 1.4K
13:38 195.25 195.25 195.18 195.18 1.7K
13:39 195.20 195.20 195.19 195.19 1.7K
13:40 195.27 195.31 195.26 195.31 13.3K
13:41 195.35 195.38 195.35 195.36 2.5K
13:42 195.40 195.46 195.40 195.46 5.0K
13:44 195.47 195.51 195.41 195.41 3.4K
13:45 195.41 195.47 195.41 195.47 2.6K
13:46 195.50 195.50 195.48 195.48 1.0K
13:47 195.44 195.48 195.40 195.40 2.8K
13:48 195.37 195.42 195.35 195.42 3.5K
13:49 195.40 195.50 195.40 195.50 4.0K
13:50 195.49 195.53 195.49 195.53 3.2K
13:51 195.49 195.53 195.49 195.49 3.9K
13:52 195.45 195.52 195.45 195.52 3.5K
13:53 195.52 195.52 195.45 195.52 11.0K
13:55 195.45 195.46 195.45 195.46 2.3K
13:56 195.43 195.61 195.43 195.61 6.8K
13:57 195.58 195.58 195.58 195.58 3.5K
13:58 195.61 195.63 195.61 195.63 2.8K
13:59 195.63 195.64 195.61 195.61 2.4K
14:00 195.58 195.69 195.58 195.67 3.9K
14:01 195.67 195.70 195.67 195.70 3.7K
14:02 195.66 195.71 195.65 195.65 22.8K
14:03 195.68 195.68 195.68 195.68 0.9K
14:04 195.76 195.84 195.64 195.68 9.1K
14:05 195.68 195.74 195.68 195.74 4.1K
14:06 195.73 195.73 195.68 195.69 9.7K
14:07 195.69 195.91 195.69 195.90 3.2K
14:08 195.84 195.85 195.84 195.85 2.6K
14:09 195.86 195.86 195.80 195.80 2.2K
14:10 195.79 195.86 195.78 195.86 3.8K
14:11 195.84 195.84 195.81 195.84 1.4K
14:12 195.80 195.88 195.80 195.88 3.1K
14:13 195.92 195.92 195.85 195.86 2.9K
14:14 195.89 195.97 195.89 195.97 2.2K
14:15 195.98 195.98 195.88 195.90 4.2K
14:16 195.91 195.94 195.89 195.89 2.1K
14:17 195.82 195.82 195.73 195.73 3.1K
14:18 195.78 195.84 195.78 195.78 7.6K
14:19 195.72 195.79 195.72 195.79 1.8K
14:20 195.79 195.81 195.64 195.64 4.4K
14:21 195.70 195.79 195.70 195.79 3.4K
14:22 195.92 196.08 195.92 196.08 7.3K
14:23 196.16 196.25 196.16 196.24 5.7K
14:24 196.20 196.21 196.12 196.14 4.7K
14:26 196.13 196.20 196.13 196.18 2.0K
14:27 196.14 196.17 196.14 196.15 6.4K
14:28 196.11 196.13 196.11 196.12 3.4K
14:29 196.13 196.21 196.13 196.21 4.5K
14:30 196.22 196.22 196.19 196.19 2.2K
14:31 196.15 196.15 196.02 196.02 3.8K
14:32 196.08 196.16 196.00 196.16 6.1K
14:33 196.28 196.29 196.28 196.28 1.6K
14:34 196.30 196.38 196.30 196.38 4.6K
14:35 196.38 196.48 196.38 196.43 3.3K
14:36 196.39 196.42 196.39 196.42 2.4K
14:37 196.43 196.47 196.43 196.45 3.8K
14:38 196.44 196.48 196.44 196.48 2.6K
14:39 196.48 196.49 196.47 196.49 1.6K
14:40 196.48 196.54 196.41 196.54 12.3K
14:41 196.52 196.63 196.52 196.63 5.6K
14:42 196.61 196.62 196.50 196.61 6.8K
14:43 196.61 196.63 196.61 196.63 1.3K
14:44 196.60 196.68 196.59 196.63 10.6K
14:45 196.58 196.65 196.58 196.64 8.0K
14:46 196.68 196.73 196.64 196.72 5.1K
14:47 196.73 196.85 196.73 196.85 5.0K
14:48 196.85 196.88 196.85 196.85 2.8K
14:49 196.81 196.83 196.66 196.66 11.2K
14:50 196.67 196.77 196.61 196.75 5.7K
14:51 196.76 196.89 196.76 196.86 7.3K
14:52 196.86 197.09 196.86 197.08 7.4K
14:53 197.08 197.21 197.08 197.19 5.2K
14:54 197.32 197.35 197.31 197.31 7.6K
14:55 197.30 197.46 197.30 197.46 6.4K
14:56 197.43 197.58 197.43 197.58 5.2K
14:57 197.55 197.58 197.52 197.54 8.8K
14:58 197.56 197.70 197.56 197.65 4.0K
14:59 197.70 197.89 197.66 197.89 10.4K
15:00 197.90 198.04 197.90 198.00 10.6K
15:01 198.06 198.10 198.00 198.06 2.7K
15:02 198.06 198.17 198.06 198.17 4.2K
15:03 198.16 198.23 198.16 198.22 6.7K
15:04 198.22 198.27 198.22 198.22 2.5K
15:05 198.22 198.27 198.22 198.22 2.3K
15:06 198.25 198.29 198.24 198.25 11.7K
15:07 198.26 198.26 198.16 198.21 30.4K
15:08 198.22 198.25 198.20 198.25 4.3K
15:09 198.25 198.25 198.20 198.25 4.0K
15:10 198.25 198.25 198.07 198.07 15.0K
15:11 198.07 198.10 197.91 197.91 6.0K
15:12 197.91 197.97 197.86 197.91 4.4K
15:13 197.96 197.98 197.93 197.96 4.5K
15:14 197.88 197.93 197.88 197.93 2.6K
15:15 197.95 197.95 197.91 197.91 5.0K
15:16 197.94 198.00 197.87 197.87 5.7K
15:17 197.94 197.94 197.88 197.88 2.7K
15:18 197.89 197.90 197.82 197.82 5.1K
15:19 197.81 197.82 197.75 197.75 7.2K
15:20 197.65 197.77 197.65 197.77 9.5K
15:21 197.88 197.88 197.83 197.88 5.5K
15:22 197.91 197.91 197.81 197.82 7.0K
15:23 197.80 197.89 197.80 197.89 1.8K
15:24 197.88 197.90 197.86 197.90 3.3K
15:25 197.90 197.94 197.88 197.91 7.9K
15:26 197.94 197.96 197.88 197.89 13.7K
15:27 197.87 197.87 197.87 197.87 0.7K
15:28 197.87 197.87 197.60 197.60 12.6K
15:29 197.63 197.66 197.57 197.66 7.1K
15:30 197.62 197.65 197.55 197.57 7.7K
15:31 197.55 197.55 197.39 197.42 6.5K
15:32 197.41 197.43 197.28 197.28 5.9K
15:33 197.28 197.33 197.28 197.30 3.2K
15:34 197.30 197.30 197.20 197.20 5.2K
15:35 197.20 197.29 197.20 197.22 6.3K
15:36 197.25 197.31 197.14 197.14 10.7K
15:37 197.14 197.14 197.11 197.11 6.8K
15:38 197.05 197.11 196.96 196.96 7.0K
15:39 196.79 196.79 196.51 196.51 4.1K
15:40 196.42 196.42 195.86 195.86 26.4K
15:41 195.88 195.94 195.49 195.49 19.5K
15:42 195.37 195.68 195.37 195.68 21.8K
15:43 195.50 195.66 195.46 195.61 13.2K
15:44 195.48 195.54 195.43 195.51 6.6K
15:45 195.44 195.44 195.28 195.28 8.1K
15:46 195.33 195.38 195.31 195.31 7.6K
15:47 195.26 195.26 195.03 195.23 16.2K
15:48 195.25 195.56 195.19 195.47 12.9K
15:49 195.47 195.85 195.47 195.85 9.1K
15:50 196.08 196.35 196.08 196.16 19.6K
15:51 196.16 196.32 196.16 196.28 32.5K
15:52 196.30 196.54 196.30 196.38 7.9K
15:53 196.41 196.41 196.25 196.32 13.2K
15:54 196.32 196.47 196.24 196.47 16.4K
15:55 196.28 196.77 196.28 196.55 30.5K
15:56 196.61 196.62 196.28 196.28 23.9K
15:57 196.28 196.29 196.02 196.05 29.6K
15:58 196.07 196.10 195.98 196.10 26.7K
15:59 196.11 196.15 195.96 195.99 287.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available