Indicators

Seagate Technology Plc (NQ: STX )

94.01 +2.34 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.63	24.81	24.45	24.76	3,381,676	+0.14(+0.58%)
Sep 28, 2017	24.82	24.91	24.19	24.62	6,142,896	-0.15(-0.60%)
Sep 27, 2017	24.65	24.98	24.33	24.77	5,070,916	+0.23(+0.94%)
Sep 26, 2017	24.77	25.01	24.48	24.54	4,585,412	-0.22(-0.87%)
Sep 25, 2017	24.95	25.16	24.61	24.75	4,856,726	-0.31(-1.22%)
Sep 22, 2017	24.39	25.12	24.31	25.06	5,891,075	+0.63(+2.60%)
Sep 21, 2017	24.17	24.67	23.92	24.43	6,291,417	+0.25(+1.05%)
Sep 20, 2017	24.03	24.40	23.87	24.17	6,154,299	+0.15(+0.62%)
Sep 19, 2017	24.45	24.57	23.66	24.02	10,667,543	-0.53(-2.16%)
Sep 18, 2017	24.72	24.85	23.67	24.55	11,668,950	-0.02(-0.09%)
Sep 15, 2017	23.92	24.64	23.74	24.57	13,059,701	+0.66(+2.76%)
Sep 14, 2017	23.81	24.02	23.69	23.91	4,597,913	-0.10(-0.40%)
Sep 13, 2017	23.53	24.06	23.39	24.01	7,235,971	+0.65(+2.79%)
Sep 12, 2017	22.71	23.44	22.68	23.36	7,044,139	+0.69(+3.04%)
Sep 11, 2017	22.90	23.28	22.63	22.67	8,934,801	-0.76(-3.25%)
Sep 08, 2017	23.67	23.67	23.37	23.43	4,864,111	-0.26(-1.08%)
Sep 07, 2017	24.12	24.16	23.36	23.69	5,849,249	-0.33(-1.37%)
Sep 06, 2017	24.06	24.40	23.91	24.02	8,092,535	+0.03(+0.12%)
Sep 05, 2017	23.32	24.34	23.31	23.99	11,542,508	+0.70(+2.99%)

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.