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 26, 2024	87.61	87.70	85.14	86.04	3,637,082	-1.22(-1.40%)
Apr 25, 2024	85.90	88.13	84.46	87.26	3,164,608	+0.15(+0.17%)
Apr 24, 2024	87.56	91.00	83.34	87.11	7,274,519	+0.58(+0.67%)
Apr 23, 2024	85.65	87.62	85.61	86.53	6,007,688	+1.35(+1.58%)
Apr 22, 2024	82.62	85.65	82.54	85.18	3,562,980	+2.72(+3.30%)
Apr 19, 2024	83.77	84.29	82.31	82.46	2,883,493	-0.98(-1.17%)
Apr 18, 2024	83.79	85.20	83.31	83.44	1,811,714	-0.76(-0.90%)
Apr 17, 2024	84.95	86.30	84.04	84.20	3,465,876	+0.52(+0.62%)
Apr 16, 2024	83.54	84.71	83.02	83.68	2,454,013	-0.20(-0.24%)
Apr 15, 2024	86.68	87.10	83.30	83.88	2,924,855	-1.31(-1.54%)
Apr 12, 2024	87.38	87.66	85.09	85.19	2,529,714	-3.59(-4.04%)
Apr 11, 2024	88.12	88.85	87.39	88.78	1,970,586	+0.79(+0.90%)
Apr 10, 2024	88.57	88.86	86.33	87.99	3,200,205	-1.54(-1.72%)
Apr 09, 2024	90.04	90.95	87.83	89.53	2,816,762	+0.38(+0.43%)
Apr 08, 2024	91.32	92.04	88.73	89.15	2,612,873	-0.84(-0.93%)
Apr 05, 2024	91.38	91.38	89.65	89.99	2,598,087	-0.77(-0.85%)
Apr 04, 2024	93.07	94.23	90.59	90.76	2,281,566	-0.87(-0.95%)
Apr 03, 2024	89.69	92.70	89.65	91.63	2,584,958	+1.40(+1.55%)
Apr 02, 2024	89.88	90.98	89.21	90.23	3,246,175	-1.55(-1.69%)

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.