Skip to main content

Seagate Technology Plc (NQ: STX )

104.19 +3.26 (+3.23%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 53.35 53.93 52.99 53.83 925,609 +0.33(+0.63%)
May 05, 2023 53.46 54.04 52.54 53.49 1,635,981 +0.78(+1.49%)
May 04, 2023 53.27 53.37 52.09 52.71 1,925,794 -0.77(-1.43%)
May 03, 2023 54.61 55.21 53.35 53.47 2,458,965 -0.89(-1.64%)
May 02, 2023 56.03 56.06 54.26 54.36 1,962,008 -1.64(-2.92%)
May 01, 2023 56.17 56.50 55.75 56.00 2,442,887 -0.20(-0.36%)
Apr 28, 2023 54.68 56.38 54.52 56.20 3,024,267 +1.88(+3.47%)
Apr 27, 2023 53.94 54.51 53.35 54.31 2,809,769 +0.44(+0.82%)
Apr 26, 2023 54.31 55.07 53.55 53.87 2,061,618 +0.24(+0.45%)
Apr 25, 2023 54.17 54.37 53.52 53.64 2,495,738 -0.88(-1.61%)
Apr 24, 2023 53.97 54.58 53.34 54.52 2,431,617 +0.56(+1.05%)
Apr 21, 2023 53.64 54.25 51.94 53.95 6,176,930 -0.63(-1.16%)
Apr 20, 2023 56.08 59.22 54.08 54.58 8,322,862 -5.53(-9.19%)
Apr 19, 2023 60.30 60.47 59.03 60.11 3,074,055 -1.36(-2.21%)
Apr 18, 2023 61.30 61.56 60.39 61.47 2,697,777 +0.03(+0.05%)
Apr 17, 2023 60.88 61.91 60.60 61.44 2,037,892 +0.27(+0.44%)
Apr 14, 2023 62.06 63.75 61.06 61.17 2,719,196 -1.32(-2.11%)
Apr 13, 2023 63.32 63.40 61.29 62.49 2,655,083 -0.98(-1.55%)
Apr 12, 2023 64.85 64.85 63.01 63.48 1,888,498 -0.48(-0.75%)
Apr 11, 2023 63.74 64.49 63.55 63.95 1,336,656 +0.51(+0.80%)
Apr 10, 2023 61.55 63.91 61.47 63.45 2,423,337 +1.86(+3.03%)
Apr 06, 2023 61.56 62.03 61.24 61.58 1,070,709 -0.44(-0.71%)
Apr 05, 2023 61.95 62.10 61.02 62.02 1,470,206 -0.46(-0.73%)
Apr 04, 2023 62.98 63.04 61.82 62.48 1,925,953 -0.39(-0.62%)
Apr 03, 2023 63.11 63.57 62.42 62.87 2,209,224 -0.35(-0.56%)
Mar 31, 2023 62.10 63.31 61.95 63.23 2,192,886 +1.09(+1.75%)
Mar 30, 2023 61.86 62.34 61.00 62.14 1,743,284 +1.14(+1.87%)
Mar 29, 2023 59.29 61.14 59.14 61.00 3,052,645 +3.21(+5.56%)
Mar 28, 2023 57.58 58.01 56.59 57.79 2,713,206 -1.51(-2.55%)
Mar 27, 2023 59.50 59.75 58.94 59.30 2,369,580 +0.35(+0.60%)
Mar 24, 2023 58.60 59.02 58.02 58.94 1,838,527 +0.04(+0.06%)
Mar 23, 2023 58.18 59.78 57.97 58.90 3,085,360 +1.03(+1.78%)
Mar 22, 2023 59.13 59.56 57.84 57.87 2,118,212 -1.51(-2.54%)
Mar 21, 2023 59.43 59.71 58.43 59.38 1,757,028 +0.71(+1.21%)
Mar 20, 2023 57.16 59.22 56.57 58.67 2,372,353 +0.95(+1.65%)
Mar 17, 2023 58.11 58.85 57.40 57.72 6,114,844 -0.14(-0.25%)
Mar 16, 2023 55.61 58.15 55.61 57.86 2,410,596 +1.28(+2.26%)
Mar 15, 2023 56.45 57.02 55.64 56.59 2,389,828 -1.11(-1.92%)
Mar 14, 2023 58.13 59.05 56.86 57.69 2,210,942 +0.64(+1.13%)
Mar 13, 2023 57.68 58.15 56.75 57.05 2,659,353 -1.33(-2.28%)
Mar 10, 2023 59.80 60.23 57.93 58.38 1,741,511 -1.42(-2.37%)
Mar 09, 2023 59.69 61.28 59.69 59.80 2,620,505 -0.36(-0.60%)
Mar 08, 2023 59.21 60.33 58.61 60.16 3,677,932 +1.41(+2.40%)
Mar 07, 2023 59.51 59.76 58.44 58.75 2,466,065 -1.12(-1.86%)
Mar 06, 2023 61.69 61.80 59.69 59.87 1,935,067 -1.18(-1.94%)
Mar 03, 2023 61.49 61.58 60.57 61.05 2,250,160 -0.27(-0.45%)
Mar 02, 2023 60.05 61.66 59.06 61.32 3,033,976 +0.70(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.