Indicators

Seagate Technology Plc (NQ: STX )

95.31 +2.16 (+2.32%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	97.15			97.74	4,188,326	+0.12(+0.12%)
Jan 28, 2022	93.60	97.49	91.82	97.62	4,221,668	+3.05(+3.22%)
Jan 27, 2022	97.87	106.75	93.52	94.58	13,094,860	+6.72(+7.65%)
Jan 26, 2022	89.25	90.26	86.51	87.85	4,010,772	+1.40(+1.61%)
Jan 25, 2022	86.79	87.93	83.82	86.46	2,547,838	-2.17(-2.45%)
Jan 24, 2022	85.46	88.84	83.85	88.63	3,329,044	+1.50(+1.72%)
Jan 21, 2022	90.51	90.81	86.89	87.13	2,998,771	-4.48(-4.89%)
Jan 20, 2022	94.72	94.86	91.44	91.61	2,365,416	-1.76(-1.89%)
Jan 19, 2022	96.74	97.00	93.12	93.37	2,261,226	-2.83(-2.94%)
Jan 18, 2022	98.64	98.82	95.80	96.20	1,731,185	-3.41(-3.42%)
Jan 14, 2022				99.61	0	-1.50(-1.48%)
Jan 13, 2022	103.99	104.19	100.73	101.11	1,310,120	-2.18(-2.11%)
Jan 12, 2022	102.79	104.40	102.13	103.29	1,410,029	+1.38(+1.35%)
Jan 11, 2022	104.22	104.90	99.09	101.91	2,634,957	-2.46(-2.36%)
Jan 10, 2022	100.34	104.52	99.73	104.37	2,812,692	+3.16(+3.12%)
Jan 07, 2022	102.17	102.76	100.37	101.22	1,646,090	-1.30(-1.26%)
Jan 06, 2022	104.60	105.36	102.18	102.51	1,802,254	-2.13(-2.03%)
Jan 05, 2022	105.79	107.34	104.26	104.64	2,495,574	-1.19(-1.13%)
Jan 04, 2022	103.70	106.27	103.35	105.83	1,743,031	+2.61(+2.53%)

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.