Indicators

Seagate Technology Plc (NQ: STX )

86.04 -1.22 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.87	86.28	84.48	84.68	1,306,485	-1.41(-1.64%)
Dec 28, 2023	85.11	86.13	85.02	86.09	1,601,789	+1.10(+1.30%)
Dec 27, 2023	85.56	85.66	84.66	84.99	970,343	-0.19(-0.22%)
Dec 26, 2023	84.47	85.32	84.35	85.18	946,091	+0.70(+0.83%)
Dec 22, 2023	84.73	85.03	84.15	84.47	1,011,697	-0.14(-0.16%)
Dec 21, 2023	82.83	84.65	82.64	84.61	2,058,680	+3.42(+4.22%)
Dec 20, 2023	82.30	82.71	81.16	81.19	1,905,974	-1.34(-1.62%)
Dec 19, 2023	82.32	83.28	82.21	82.53	1,450,018	-0.07(-0.08%)
Dec 18, 2023	82.94	83.34	82.28	82.60	1,985,502	-0.30(-0.37%)
Dec 15, 2023	83.45	84.02	82.66	82.90	5,205,843	-1.03(-1.23%)
Dec 14, 2023	85.12	86.49	83.74	83.93	3,553,645	-0.10(-0.12%)
Dec 13, 2023	80.90	84.07	80.84	84.03	3,729,331	+2.75(+3.39%)
Dec 12, 2023	80.71	81.28	79.96	81.28	2,142,824	+0.63(+0.78%)
Dec 11, 2023	79.67	81.38	79.64	80.65	2,439,805	+1.38(+1.74%)
Dec 08, 2023	77.20	79.43	77.10	79.27	2,399,213	+1.78(+2.30%)
Dec 07, 2023	76.95	78.27	76.82	77.49	2,275,592	+0.95(+1.25%)
Dec 06, 2023	76.86	78.06	76.44	76.54	2,564,254	+0.84(+1.10%)
Dec 05, 2023	76.86	77.08	75.61	75.70	1,838,117	-1.60(-2.07%)
Dec 04, 2023	77.34	77.94	76.83	77.30	1,474,172	-0.58(-0.75%)

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.