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 (%)
Jan 31, 2017	31.92	32.17	31.48	32.14	7,863,386	+0.18(+0.56%)
Jan 30, 2017	31.60	32.18	31.40	31.96	9,635,983	+0.28(+0.90%)
Jan 27, 2017	31.37	32.02	31.05	31.67	10,789,811	+0.43(+1.37%)
Jan 26, 2017	30.34	31.88	30.34	31.25	20,636,234	+0.88(+2.88%)
Jan 25, 2017	30.21	33.22	30.01	30.37	64,782,744	+3.72(+13.97%)
Jan 24, 2017	26.95	27.05	26.05	26.65	11,883,950	+0.76(+2.94%)
Jan 23, 2017	26.10	26.11	25.30	25.89	6,959,718	-0.07(-0.27%)
Jan 20, 2017	25.88	26.37	25.85	25.96	4,272,937	+0.09(+0.36%)
Jan 19, 2017	26.41	26.55	25.72	25.87	4,155,334	-0.64(-2.42%)
Jan 18, 2017	26.41	26.68	26.16	26.51	4,027,719	+0.16(+0.59%)
Jan 17, 2017	26.44	26.92	26.16	26.35	4,623,968	+0.09(+0.33%)
Jan 13, 2017		26.26	26.26	26.26	0	+0.11(+0.41%)
Jan 12, 2017	26.19	26.22	25.37	26.16	5,408,496	-0.09(-0.33%)
Jan 11, 2017	26.76	27.09	25.78	26.24	8,807,382	-0.54(-2.02%)
Jan 10, 2017	27.12	27.50	26.74	26.78	5,994,651	-0.30(-1.10%)
Jan 09, 2017	27.40	27.57	27.06	27.08	4,585,057	-0.31(-1.14%)
Jan 06, 2017	27.80	27.90	27.18	27.40	6,364,188	-0.40(-1.43%)
Jan 05, 2017	27.81	27.92	27.45	27.79	4,060,428	-0.05(-0.18%)
Jan 04, 2017	28.28	28.66	27.71	27.84	5,386,791	-0.36(-1.26%)

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.