Indicators

Seagate Technology Plc (NQ: STX )

90.05 UNCHANGED

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 (%)
May 29, 2020	43.58	45.48	43.58	45.21	4,945,414	+1.43(+3.27%)
May 28, 2020	44.61	44.69	43.70	43.77	2,113,239	-0.55(-1.25%)
May 27, 2020	43.95	44.46	42.75	44.33	2,604,555	+0.69(+1.58%)
May 26, 2020	44.70	44.95	43.53	43.64	2,135,531	+0.20(+0.47%)
May 22, 2020	43.60	43.78	42.67	43.43	1,783,868	-0.26(-0.59%)
May 21, 2020	44.13	44.75	43.60	43.69	2,576,127	-0.50(-1.14%)
May 20, 2020	43.31	44.74	43.26	44.19	3,051,915	+1.43(+3.35%)
May 19, 2020	42.23	43.49	42.03	42.76	2,438,388	+0.67(+1.60%)
May 18, 2020	41.91	42.36	41.60	42.09	1,875,871	+1.37(+3.37%)
May 15, 2020	40.21	40.75	39.90	40.71	2,125,061	-0.26(-0.62%)
May 14, 2020	39.89	40.97	39.28	40.97	2,083,125	+0.55(+1.35%)
May 13, 2020	41.56	41.56	39.96	40.42	2,074,172	-1.01(-2.45%)
May 12, 2020	42.67	42.91	41.42	41.44	1,943,567	-1.06(-2.49%)
May 11, 2020	42.98	43.04	42.30	42.50	1,700,230	-1.02(-2.35%)
May 08, 2020	42.25	43.65	42.06	43.52	3,170,931	+1.99(+4.80%)
May 07, 2020	41.05	41.60	40.84	41.52	3,016,500	+1.02(+2.53%)
May 06, 2020	40.35	40.66	39.73	40.50	2,743,015	+0.66(+1.65%)
May 05, 2020	40.06	40.66	39.79	39.85	2,091,464	+0.26(+0.67%)
May 04, 2020	40.28	40.57	39.33	39.58	2,970,826	-1.08(-2.66%)

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.