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 (%)
Jun 28, 2019	38.56	39.04	38.25	38.63	2,832,589	+0.33(+0.86%)
Jun 27, 2019	38.46	38.57	37.94	38.30	3,262,949	-0.43(-1.12%)
Jun 26, 2019	38.73	39.29	38.51	38.73	3,708,355	+0.85(+2.25%)
Jun 25, 2019	38.73	38.97	37.70	37.88	3,999,287	-0.91(-2.35%)
Jun 24, 2019	38.17	38.95	38.04	38.79	3,521,151	+0.70(+1.85%)
Jun 21, 2019	37.77	38.40	37.64	38.09	5,529,776	+0.22(+0.58%)
Jun 20, 2019	37.93	38.17	37.37	37.87	2,647,428	+0.61(+1.65%)
Jun 19, 2019	37.64	37.66	37.15	37.25	1,981,756	-0.07(-0.20%)
Jun 18, 2019	36.14	37.57	36.07	37.32	4,676,708	+1.48(+4.12%)
Jun 17, 2019	35.50	36.20	34.75	35.85	4,167,982	+0.08(+0.23%)
Jun 14, 2019	35.61	35.86	35.20	35.77	2,864,363	-0.24(-0.67%)
Jun 13, 2019	35.36	36.07	35.11	36.01	3,363,549	+0.74(+2.11%)
Jun 12, 2019	35.36	35.67	35.07	35.27	2,936,837	-0.12(-0.34%)
Jun 11, 2019	36.13	36.47	35.32	35.39	3,211,349	-0.13(-0.36%)
Jun 10, 2019	35.53	36.42	35.36	35.52	3,834,892	+0.32(+0.90%)
Jun 07, 2019	35.80	35.87	35.13	35.20	4,641,165	-0.68(-1.89%)
Jun 06, 2019	35.61	36.05	35.46	35.88	2,003,316	+0.28(+0.79%)
Jun 05, 2019	35.94	36.24	34.95	35.60	3,206,786	-0.09(-0.25%)
Jun 04, 2019	34.76	35.75	34.73	35.69	3,663,175	+1.33(+3.86%)

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.