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 (%)
Sep 29, 2023	65.13	65.23	64.36	64.87	2,068,569	+0.26(+0.40%)
Sep 28, 2023	63.05	64.85	62.83	64.62	2,315,884	+1.38(+2.18%)
Sep 27, 2023	62.94	64.03	62.83	63.24	1,582,894	+0.86(+1.37%)
Sep 26, 2023	63.15	64.26	62.28	62.38	2,099,945	-1.01(-1.60%)
Sep 25, 2023	63.94	63.82	63.22	63.40	1,858,014	-0.74(-1.15%)
Sep 22, 2023	64.35	65.21	63.85	64.13	2,173,938	+0.44(+0.69%)
Sep 21, 2023	63.00	65.00	62.57	63.70	2,576,491	-0.18(-0.27%)
Sep 20, 2023	63.55	64.65	63.53	63.87	2,350,603	+0.74(+1.17%)
Sep 19, 2023	62.39	63.71	62.30	63.13	2,605,340	+0.62(+1.00%)
Sep 18, 2023	62.03	63.13	61.89	62.51	1,746,144	+0.47(+0.75%)
Sep 15, 2023	62.36	63.01	61.92	62.04	4,083,286	-0.49(-0.78%)
Sep 14, 2023	61.83	62.63	61.53	62.53	2,549,548	+0.84(+1.36%)
Sep 13, 2023	60.87	61.89	60.76	61.69	2,780,709	+0.65(+1.07%)
Sep 12, 2023	62.36	62.70	60.95	61.04	2,919,317	-1.55(-2.47%)
Sep 11, 2023	64.03	64.03	61.71	62.59	4,471,928	-1.03(-1.62%)
Sep 08, 2023	61.91	63.64	61.71	63.62	10,660,428	+1.88(+3.04%)
Sep 07, 2023	65.27	65.67	61.40	61.74	12,014,455	-7.58(-10.94%)
Sep 06, 2023	68.52	69.83	68.12	69.32	2,863,250	+0.33(+0.48%)
Sep 05, 2023	71.09	72.05	67.64	68.99	5,275,758	-2.73(-3.81%)

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.