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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 86.57 86.98 85.17 85.37 1.3M
2023-12-28 85.80 86.83 85.71 86.79 1.6M
2023-12-27 86.26 86.36 85.35 85.68 1.0M
2023-12-26 85.16 86.02 85.04 85.87 0.9M
2023-12-22 85.42 85.72 84.84 85.16 1.0M
2023-12-21 83.51 85.34 83.31 85.30 2.0M
2023-12-20 82.97 83.38 81.82 81.85 1.9M
2023-12-19 83.69 84.67 83.58 83.90 1.4M
2023-12-18 84.32 84.73 83.65 83.97 2.0M
2023-12-15 84.84 85.42 84.03 84.28 5.1M
2023-12-14 86.54 87.93 85.13 85.33 3.5M
2023-12-13 82.25 85.47 82.18 85.43 3.6M
2023-12-12 82.05 82.63 81.29 82.63 2.1M
2023-12-11 81.00 82.73 80.97 81.99 2.4M
2023-12-08 78.48 80.75 78.38 80.59 2.4M
2023-12-07 78.23 79.57 78.10 78.78 2.2M
2023-12-06 78.14 79.36 77.71 77.81 2.5M
2023-12-05 78.14 78.37 76.87 76.96 1.8M
2023-12-04 78.63 79.24 78.11 78.59 1.5M
2023-12-01 78.91 79.40 78.26 79.18 2.0M
2023-11-30 78.50 79.42 77.98 79.10 3.1M
2023-11-29 78.35 79.04 77.92 78.48 2.1M
2023-11-28 76.98 77.39 76.30 76.95 1.3M
2023-11-27 76.50 78.14 76.38 77.56 1.9M
2023-11-24 75.64 76.44 75.64 76.08 0.6M
2023-11-22 76.11 77.33 76.11 76.55 0.9M
2023-11-21 76.80 76.86 75.52 76.06 1.7M
2023-11-20 75.88 77.25 75.69 77.06 1.5M
2023-11-17 76.00 76.23 75.41 75.88 1.5M
2023-11-16 74.33 75.64 74.33 75.59 1.7M
2023-11-15 74.75 75.07 74.06 74.55 1.9M
2023-11-14 73.50 74.81 73.20 74.61 2.7M
2023-11-13 72.36 72.84 71.67 72.47 2.5M
2023-11-10 72.56 72.56 71.07 72.42 2.0M
2023-11-09 71.87 73.06 71.61 72.00 2.3M
2023-11-08 71.01 71.93 70.41 71.86 1.8M
2023-11-07 70.81 71.25 70.31 70.84 1.9M
2023-11-06 71.90 72.49 70.57 71.13 2.2M
2023-11-03 72.50 73.82 72.01 72.28 2.3M
2023-11-02 72.00 72.41 70.75 71.81 2.6M
2023-11-01 68.42 71.40 68.32 71.24 4.7M
2023-10-31 67.68 68.57 66.93 68.25 3.7M
2023-10-30 68.92 69.50 67.44 68.42 3.0M
2023-10-27 66.86 69.00 66.79 68.20 4.0M
2023-10-26 69.50 70.32 64.12 65.84 5.2M
2023-10-25 67.45 68.57 67.09 67.10 3.1M
2023-10-24 66.61 68.96 66.54 68.10 4.3M
2023-10-23 66.28 66.57 65.08 65.25 2.1M
2023-10-20 67.10 67.60 66.14 66.69 2.2M
2023-10-19 68.35 69.05 66.41 66.87 2.9M
2023-10-18 68.45 68.74 67.64 68.48 3.2M
2023-10-17 68.31 69.42 68.31 68.94 5.4M
2023-10-16 68.60 69.48 68.36 68.95 2.5M
2023-10-13 69.78 70.24 68.21 68.43 3.4M
2023-10-12 69.87 70.12 68.57 69.35 2.4M
2023-10-11 66.76 69.64 66.76 69.56 3.2M
2023-10-10 66.20 67.48 66.19 66.58 2.1M
2023-10-09 65.83 66.58 65.39 66.23 1.6M
2023-10-06 65.76 66.85 65.50 66.05 1.9M
2023-10-05 66.30 67.39 65.93 66.62 1.7M
2023-10-04 65.36 66.19 64.92 65.97 1.8M
2023-10-03 65.74 66.59 65.24 65.42 2.1M
2023-10-02 66.08 66.90 65.70 66.19 2.1M
2023-09-29 66.21 66.32 65.43 65.95 2.0M
2023-09-28 64.10 65.93 63.88 65.69 2.2M
2023-09-27 63.99 65.10 63.88 64.29 1.6M
2023-09-26 64.20 65.33 63.32 63.42 2.1M
2023-09-25 65.00 65.19 63.90 64.45 1.8M
2023-09-22 66.12 67.01 65.61 65.90 2.1M
2023-09-21 64.74 66.79 64.29 65.45 2.5M
2023-09-20 65.30 66.44 65.28 65.63 2.3M
2023-09-19 64.11 65.47 64.02 64.87 2.5M
2023-09-18 63.74 64.87 63.59 64.23 1.7M
2023-09-15 64.08 64.75 63.63 63.75 4.0M
2023-09-14 63.53 64.36 63.22 64.25 2.5M
2023-09-13 62.55 63.59 62.43 63.39 2.7M
2023-09-12 64.08 64.43 62.63 62.72 2.8M
2023-09-11 65.79 65.79 63.41 64.31 4.3M
2023-09-08 63.62 65.39 63.41 65.37 10.1M
2023-09-07 67.07 67.48 63.10 63.44 11.7M
2023-09-06 70.41 71.76 70.00 71.23 2.8M
2023-09-05 73.05 74.04 69.50 70.89 5.1M
2023-09-01 71.50 74.51 70.76 73.70 4.5M
2023-08-31 68.86 70.96 68.53 70.79 3.4M
2023-08-30 65.90 68.61 65.78 68.17 1.6M
2023-08-29 66.00 66.87 65.73 66.40 1.9M
2023-08-28 64.66 66.13 64.57 66.07 0.9M
2023-08-25 65.27 65.41 63.51 64.42 1.5M
2023-08-24 66.42 66.52 64.88 64.90 2.1M
2023-08-23 65.70 66.47 65.66 66.16 1.3M
2023-08-22 66.35 66.50 65.67 65.89 1.8M
2023-08-21 64.22 65.55 64.13 65.50 1.1M
2023-08-18 63.94 64.80 63.63 64.35 1.6M
2023-08-17 64.66 65.83 64.62 64.93 2.0M
2023-08-16 64.99 65.50 64.12 64.19 2.1M
2023-08-15 67.30 67.48 65.49 65.50 2.0M
2023-08-14 66.95 67.88 66.75 67.81 1.7M
2023-08-11 66.99 68.28 66.76 66.85 1.9M
2023-08-10 67.23 67.83 66.74 67.15 1.7M
2023-08-09 67.03 67.71 66.77 66.86 1.6M
2023-08-08 68.00 68.33 66.18 67.06 1.6M
2023-08-07 67.67 69.43 67.25 68.51 2.7M
2023-08-04 68.21 68.22 66.29 66.79 3.0M
2023-08-03 64.69 68.73 64.44 68.28 4.8M
2023-08-02 64.89 65.60 64.24 65.01 3.0M
2023-08-01 63.11 65.43 63.08 65.32 3.0M
2023-07-31 64.13 65.05 63.46 63.50 2.8M
2023-07-28 62.76 64.08 61.95 63.45 3.2M
2023-07-27 58.53 63.83 57.79 62.15 9.2M
2023-07-26 58.12 58.75 57.32 57.97 3.6M
2023-07-25 58.97 59.39 58.22 58.24 2.3M
2023-07-24 59.33 59.92 58.45 59.28 2.4M
2023-07-21 59.43 59.87 58.41 59.61 2.2M
2023-07-20 59.37 59.95 59.10 59.30 1.7M
2023-07-19 61.46 61.76 59.79 59.86 2.1M
2023-07-18 60.45 61.59 60.45 61.39 1.4M
2023-07-17 60.84 61.31 59.98 60.95 1.9M
2023-07-14 61.61 62.58 61.32 61.57 2.2M
2023-07-13 62.00 62.96 61.84 62.02 2.3M
2023-07-12 62.00 62.52 60.20 61.62 2.0M
2023-07-11 60.50 61.38 60.31 61.06 1.2M
2023-07-10 59.78 60.99 59.65 60.40 1.6M
2023-07-07 60.86 61.66 60.12 60.28 1.1M
2023-07-06 59.94 60.89 59.76 60.82 1.5M
2023-07-05 61.81 61.85 60.20 60.82 1.6M
2023-07-03 62.00 62.63 61.84 62.18 0.8M
2023-06-30 62.29 62.44 61.50 61.87 1.5M
2023-06-29 61.72 62.56 61.31 61.94 1.5M
2023-06-28 61.79 61.96 60.65 61.62 2.1M
2023-06-27 60.83 62.32 60.00 62.11 2.2M
2023-06-26 60.44 61.18 60.27 60.55 1.4M
2023-06-23 60.61 61.02 60.18 60.32 1.2M
2023-06-22 61.41 61.75 61.06 61.23 1.3M
2023-06-21 61.89 62.51 61.38 61.57 1.6M
2023-06-20 62.83 63.33 62.34 62.58 2.0M
2023-06-16 66.48 66.55 63.97 64.30 4.0M
2023-06-15 65.06 66.95 65.06 66.14 2.6M
2023-06-14 64.82 65.57 63.98 65.29 1.8M
2023-06-13 64.03 65.27 63.93 64.69 2.3M
2023-06-12 61.09 63.44 61.06 63.41 2.3M
2023-06-09 60.38 60.94 59.58 60.89 2.1M
2023-06-08 59.01 60.01 57.84 59.88 2.3M
2023-06-07 59.07 59.72 57.06 59.30 5.2M
2023-06-06 59.50 60.52 58.57 58.59 2.9M
2023-06-05 61.90 62.15 60.85 60.86 1.9M
2023-06-02 62.08 62.44 61.18 62.21 1.7M
2023-06-01 60.50 61.55 60.37 61.30 2.5M
2023-05-31 59.81 60.38 58.80 60.10 5.1M
2023-05-30 62.03 62.22 59.80 61.00 2.9M
2023-05-26 60.23 62.69 60.23 62.29 3.6M
2023-05-25 61.78 62.24 59.57 60.11 2.9M
2023-05-24 61.82 62.21 60.90 61.32 1.4M
2023-05-23 63.33 63.61 62.23 62.37 1.3M
2023-05-22 61.87 63.28 61.68 62.95 1.3M
2023-05-19 62.78 63.03 61.68 62.26 1.3M
2023-05-18 61.11 63.07 60.97 62.75 2.0M
2023-05-17 61.30 61.83 60.25 61.14 1.8M
2023-05-16 61.06 61.67 60.08 60.80 2.1M
2023-05-15 58.81 61.12 58.13 61.06 2.6M
2023-05-12 57.56 57.60 56.76 57.57 1.9M
2023-05-11 56.88 56.99 56.02 56.80 1.6M
2023-05-10 58.00 58.10 56.92 57.27 2.1M
2023-05-09 55.55 57.52 55.11 57.31 2.2M
2023-05-08 55.79 56.40 55.41 56.29 0.9M
2023-05-05 55.91 56.51 54.94 55.94 1.6M
2023-05-04 55.71 55.81 54.47 55.12 1.8M
2023-05-03 57.11 57.74 55.79 55.92 2.4M
2023-05-02 58.59 58.63 56.74 56.85 1.9M
2023-05-01 58.74 59.09 58.30 58.56 2.3M
2023-04-28 57.18 58.96 57.01 58.77 2.9M
2023-04-27 56.41 57.00 55.79 56.80 2.7M
2023-04-26 56.80 57.60 56.00 56.34 1.9M
2023-04-25 56.65 56.86 55.97 56.09 2.4M
2023-04-24 56.44 57.08 55.78 57.01 2.3M
2023-04-21 56.10 56.73 54.32 56.42 5.9M
2023-04-20 58.65 61.93 56.56 57.08 8.0M
2023-04-19 63.06 63.24 61.73 62.86 2.9M
2023-04-18 64.11 64.38 63.16 64.27 2.6M
2023-04-17 63.67 64.74 63.37 64.25 1.9M
2023-04-14 64.90 66.67 63.85 63.96 2.6M
2023-04-13 66.22 66.30 64.10 65.35 2.5M
2023-04-12 67.82 67.82 65.90 66.38 1.8M
2023-04-11 66.66 67.44 66.46 66.88 1.3M
2023-04-10 64.37 66.83 64.29 66.35 2.3M
2023-04-06 64.38 64.87 64.04 64.40 1.0M
2023-04-05 64.80 64.94 63.81 64.86 1.4M
2023-04-04 65.86 65.93 64.65 65.34 1.8M
2023-04-03 66.00 66.48 65.28 65.75 2.1M
2023-03-31 64.94 66.21 64.78 66.12 2.1M
2023-03-30 64.69 65.19 63.80 64.98 1.7M
2023-03-29 62.00 63.94 61.85 63.79 2.9M
2023-03-28 60.21 60.66 59.18 60.43 2.6M
2023-03-27 62.22 62.48 61.64 62.01 2.3M
2023-03-24 61.28 61.72 60.68 61.64 1.8M
2023-03-23 60.84 62.52 60.62 61.60 3.0M
2023-03-22 61.84 62.29 60.49 60.52 2.0M
2023-03-21 62.15 62.44 61.10 62.10 1.7M
2023-03-20 60.46 62.64 59.83 62.06 2.2M
2023-03-17 61.46 62.25 60.71 61.05 5.8M
2023-03-16 58.82 61.51 58.82 61.20 2.3M
2023-03-15 59.71 60.32 58.85 59.85 2.3M
2023-03-14 61.48 62.46 60.14 61.02 2.1M
2023-03-13 61.01 61.50 60.02 60.34 2.5M
2023-03-10 63.25 63.71 61.28 61.75 1.6M
2023-03-09 63.13 64.82 63.13 63.25 2.5M
2023-03-08 62.63 63.81 61.99 63.63 3.5M
2023-03-07 62.94 63.21 61.81 62.14 2.3M
2023-03-06 65.25 65.37 63.13 63.32 1.8M
2023-03-03 65.04 65.13 64.06 64.57 2.1M
2023-03-02 63.51 65.22 62.47 64.86 2.8M
2023-03-01 64.23 64.87 63.46 64.12 1.9M
2023-02-28 64.29 65.08 64.05 64.56 2.2M
2023-02-27 66.29 66.63 64.17 64.25 2.6M
2023-02-24 64.66 67.00 64.65 66.09 1.3M
2023-02-23 67.42 67.66 65.82 67.08 1.7M
2023-02-22 66.96 67.25 65.67 66.39 1.7M
2023-02-21 69.21 69.52 66.91 67.08 2.1M
2023-02-17 70.52 71.03 69.15 70.26 1.8M
2023-02-16 70.77 71.43 70.18 70.53 1.2M
2023-02-15 71.48 72.31 71.22 71.97 1.1M
2023-02-14 70.25 72.61 69.90 72.46 1.2M
2023-02-13 71.02 71.56 70.63 71.33 1.6M
2023-02-10 70.25 71.59 69.29 71.28 3.3M
2023-02-09 72.23 72.87 69.09 69.80 2.6M
2023-02-08 70.72 71.56 70.42 71.08 2.1M
2023-02-07 69.88 71.55 69.43 71.30 2.2M
2023-02-06 69.81 70.12 68.89 69.75 1.6M
2023-02-03 70.58 72.47 70.50 70.89 1.7M
2023-02-02 71.31 73.74 70.61 72.37 3.7M
2023-02-01 67.91 71.10 67.55 70.49 3.9M
2023-01-31 66.05 67.85 65.35 67.78 4.6M
2023-01-30 68.00 68.90 66.63 66.76 2.8M
2023-01-27 68.28 69.98 68.28 68.99 3.6M
2023-01-26 68.79 71.00 65.72 69.01 9.5M
2023-01-25 61.05 62.97 60.45 62.25 4.5M
2023-01-24 64.40 64.91 61.99 62.23 3.8M
2023-01-23 60.56 63.74 60.49 63.23 4.1M
2023-01-20 58.11 59.44 57.08 59.34 2.2M
2023-01-19 58.59 58.90 57.16 58.19 2.5M
2023-01-18 59.28 59.89 57.49 58.71 3.9M
2023-01-17 56.93 57.14 55.87 56.98 2.8M
2023-01-13 57.01 57.87 56.89 57.26 1.3M
2023-01-12 57.64 58.37 56.90 57.77 2.7M
2023-01-11 56.21 57.33 56.12 57.21 1.6M
2023-01-10 55.51 56.49 55.16 56.46 1.9M
2023-01-09 56.53 56.72 55.19 55.34 2.0M
2023-01-06 54.00 56.07 53.16 55.91 2.5M
2023-01-05 52.12 53.61 51.89 53.49 2.1M
2023-01-04 52.97 53.89 52.26 52.49 2.6M
2023-01-03 52.84 53.47 50.94 51.88 2.9M