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 (%)
Apr 28, 2023	55.04	56.75	54.88	56.57	3,004,293	+1.90(+3.47%)
Apr 27, 2023	54.30	54.87	53.70	54.68	2,791,212	+0.44(+0.82%)
Apr 26, 2023	54.68	55.44	53.91	54.23	2,048,003	+0.24(+0.45%)
Apr 25, 2023	54.53	54.73	53.88	53.99	2,479,255	-0.89(-1.61%)
Apr 24, 2023	54.33	54.94	53.69	54.88	2,415,558	+0.57(+1.05%)
Apr 21, 2023	54.00	54.61	52.29	54.31	6,136,135	-0.64(-1.16%)
Apr 20, 2023	56.46	59.61	54.44	54.94	8,267,894	-5.56(-9.20%)
Apr 19, 2023	60.70	60.87	59.42	60.51	3,053,752	-1.37(-2.21%)
Apr 18, 2023	61.71	61.97	60.79	61.88	2,679,960	+0.03(+0.05%)
Apr 17, 2023	61.29	62.32	61.00	61.85	2,024,433	+0.27(+0.44%)
Apr 14, 2023	62.47	64.18	61.46	61.58	2,701,238	-1.33(-2.11%)
Apr 13, 2023	63.74	63.82	61.70	62.91	2,637,547	-0.99(-1.55%)
Apr 12, 2023	65.28	65.28	63.43	63.90	1,876,026	-0.48(-0.75%)
Apr 11, 2023	64.17	64.92	63.97	64.38	1,327,829	+0.51(+0.80%)
Apr 10, 2023	61.96	64.33	61.88	63.87	2,407,332	+1.88(+3.03%)
Apr 06, 2023	61.97	62.44	61.64	61.99	1,063,638	-0.44(-0.71%)
Apr 05, 2023	62.37	62.51	61.42	62.43	1,460,496	-0.46(-0.73%)
Apr 04, 2023	63.40	63.46	62.23	62.90	1,913,234	-0.39(-0.62%)

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.