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 (%)
Jul 31, 2023	62.41	63.31	61.76	61.80	2,893,085	+0.05(+0.08%)
Jul 28, 2023	61.08	62.36	60.29	61.75	3,321,928	+1.27(+2.09%)
Jul 27, 2023	56.96	62.12	56.24	60.48	9,495,821	+4.07(+7.21%)
Jul 26, 2023	56.56	57.17	55.78	56.42	3,702,435	-0.26(-0.46%)
Jul 25, 2023	57.39	57.79	56.66	56.68	2,362,442	-1.01(-1.75%)
Jul 24, 2023	57.74	58.31	56.88	57.69	2,459,537	-0.32(-0.55%)
Jul 21, 2023	57.84	58.26	56.84	58.01	2,222,923	+0.30(+0.52%)
Jul 20, 2023	57.78	58.34	57.52	57.71	1,737,695	-0.55(-0.95%)
Jul 19, 2023	59.81	60.10	58.19	58.26	2,196,376	-1.48(-2.48%)
Jul 18, 2023	58.83	59.94	58.83	59.74	1,453,758	+0.43(+0.72%)
Jul 17, 2023	59.21	59.67	58.37	59.32	1,911,058	-0.60(-1.01%)
Jul 14, 2023	59.96	60.90	59.68	59.92	2,284,347	-0.44(-0.73%)
Jul 13, 2023	60.34	61.27	60.18	60.36	2,317,529	+0.39(+0.65%)
Jul 12, 2023	60.34	60.84	58.59	59.97	2,018,946	+0.55(+0.92%)
Jul 11, 2023	58.88	59.73	58.69	59.42	1,223,054	+0.64(+1.09%)
Jul 10, 2023	58.18	59.35	58.05	58.78	1,661,345	+0.12(+0.20%)
Jul 07, 2023	59.23	60.01	58.51	58.66	1,170,525	-0.53(-0.89%)
Jul 06, 2023	58.33	59.26	58.16	59.19	1,506,519	+0.00(+0.00%)
Jul 05, 2023	60.15	60.19	58.59	59.19	1,599,785	-1.32(-2.19%)

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.