Indicators

Seagate Technology Plc (NQ: STX )

90.05 +0.54 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.22	51.93	50.86	51.47	4,710,734	+0.29(+0.56%)
Nov 27, 2020	51.36	51.75	51.03	51.18	1,672,110	+0.12(+0.24%)
Nov 25, 2020	51.09	51.20	50.36	51.05	2,844,290	-0.18(-0.36%)
Nov 24, 2020	50.38	51.47	49.92	51.24	4,023,995	+1.43(+2.86%)
Nov 23, 2020	49.10	49.92	49.02	49.81	3,434,293	+1.15(+2.36%)
Nov 20, 2020	48.84	49.40	48.64	48.67	2,485,140	-0.27(-0.55%)
Nov 19, 2020	47.96	49.08	47.72	48.94	2,206,885	+0.60(+1.23%)
Nov 18, 2020	48.72	49.40	48.34	48.34	2,856,470	-0.24(-0.49%)
Nov 17, 2020	48.49	48.91	48.13	48.58	2,521,965	-0.38(-0.77%)
Nov 16, 2020	48.13	49.01	48.11	48.95	3,702,762	+1.08(+2.25%)
Nov 13, 2020	46.78	48.13	46.78	47.88	3,003,239	+1.33(+2.86%)
Nov 12, 2020	47.76	47.76	46.17	46.55	3,432,892	-1.26(-2.64%)
Nov 11, 2020	48.13	48.32	47.49	47.81	3,049,918	-0.08(-0.16%)
Nov 10, 2020	47.34	48.32	47.34	47.89	4,226,049	+0.50(+1.05%)
Nov 09, 2020	48.11	48.64	47.35	47.39	4,731,805	+0.58(+1.23%)
Nov 06, 2020	46.04	47.07	45.51	46.81	3,291,771	+0.65(+1.40%)
Nov 05, 2020	44.41	46.34	44.28	46.16	3,596,134	+2.00(+4.52%)
Nov 04, 2020	44.32	44.90	43.97	44.17	3,925,747	+0.11(+0.24%)
Nov 03, 2020	43.05	44.31	42.79	44.06	3,158,664	+1.56(+3.66%)

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.