Indicators

Seagate Technology Plc (NQ: STX )

91.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.08	22.30	21.52	22.04	9,323,029	-0.39(-1.75%)
Jul 28, 2016	22.07	22.46	21.86	22.43	6,004,526	+0.38(+1.72%)
Jul 27, 2016	22.39	22.73	21.88	22.06	6,524,925	-0.28(-1.23%)
Jul 26, 2016	21.53	22.35	21.33	22.33	6,444,689	+0.70(+3.21%)
Jul 25, 2016	21.76	21.91	21.54	21.64	6,276,336	-0.10(-0.44%)
Jul 22, 2016	21.60	21.86	21.38	21.73	6,688,027	+0.25(+1.15%)
Jul 21, 2016	20.98	21.71	20.92	21.49	10,805,939	+0.50(+2.36%)
Jul 20, 2016	20.67	20.99	20.45	20.99	5,464,953	+0.35(+1.70%)
Jul 19, 2016	20.89	21.02	20.44	20.64	4,870,156	-0.11(-0.53%)
Jul 18, 2016	20.10	20.97	19.96	20.75	10,335,448	+0.86(+4.33%)
Jul 15, 2016	20.23	20.25	19.48	19.89	9,364,281	-0.20(-0.99%)
Jul 14, 2016	20.67	20.85	19.98	20.09	11,314,525	-0.44(-2.15%)
Jul 13, 2016	20.20	20.75	19.94	20.53	15,324,847	+0.33(+1.64%)
Jul 12, 2016	18.91	20.33	18.90	20.20	42,854,260	+3.62(+21.83%)
Jul 11, 2016	16.61	16.74	16.48	16.58	7,568,684	+0.06(+0.33%)
Jul 08, 2016	16.65	16.33	16.32	16.52	9,256,810	+0.19(+1.18%)
Jul 07, 2016	16.53	16.75	16.18	16.33	10,889,704	+0.39(+2.46%)
Jul 05, 2016	16.37	16.38	15.75	15.94	5,499,938	-0.60(-3.62%)

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.