Skip to main content

Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 60.22 60.36 59.46 59.81 1,587,507 -0.07(-0.11%)
Jun 29, 2023 59.67 60.48 59.27 59.88 1,578,250 +0.31(+0.52%)
Jun 28, 2023 59.74 59.90 58.63 59.57 2,173,883 -0.47(-0.79%)
Jun 27, 2023 58.81 60.25 58.01 60.05 2,279,809 +1.51(+2.58%)
Jun 26, 2023 58.43 59.15 58.27 58.54 1,467,841 +0.22(+0.38%)
Jun 23, 2023 58.60 58.99 58.18 58.32 1,216,874 -0.88(-1.49%)
Jun 22, 2023 59.37 59.70 59.03 59.19 1,356,886 -0.33(-0.55%)
Jun 21, 2023 59.83 60.43 59.34 59.52 1,679,078 -0.98(-1.61%)
Jun 20, 2023 60.74 61.23 60.27 60.50 2,017,725 -0.99(-1.60%)
Jun 16, 2023 63.57 63.64 61.18 61.49 4,208,354 -1.74(-2.75%)
Jun 15, 2023 62.21 63.23 2,732,783 +9.40(+17.46%)
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%)
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.