Indicators

Seagate Technology Plc (NQ: STX )

104.74 +0.62 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.61	30.62	29.53	30.20	12,017,555	-0.12(-0.40%)
Apr 27, 2017	30.22	30.82	29.95	30.32	13,486,628	+0.21(+0.69%)
Apr 26, 2017	31.97	32.15	29.93	30.11	48,099,848	-6.09(-16.83%)
Apr 25, 2017	35.70	36.52	35.50	36.20	10,867,739	+0.78(+2.21%)
Apr 24, 2017	35.18	35.61	34.93	35.42	6,396,391	+0.83(+2.40%)
Apr 21, 2017	34.77	34.91	34.32	34.59	4,687,315	-0.21(-0.60%)
Apr 20, 2017	34.32	34.89	33.84	34.80	8,151,719	-0.01(-0.02%)
Apr 19, 2017	34.79	35.26	34.72	34.80	4,125,836	+0.01(+0.04%)
Apr 18, 2017	34.54	34.83	34.28	34.79	4,636,254	+0.04(+0.10%)
Apr 17, 2017	34.66	34.96	34.38	34.75	4,149,665	+0.23(+0.66%)
Apr 13, 2017	34.47	34.99	34.29	34.52	5,289,674	-0.12(-0.35%)
Apr 12, 2017	35.13	35.18	34.19	34.65	5,897,309	-0.54(-1.53%)
Apr 11, 2017	34.76	35.46	34.09	35.18	10,704,948	+1.07(+3.13%)
Apr 10, 2017	33.80	34.60	33.78	34.12	7,519,253	+0.54(+1.60%)
Apr 07, 2017	33.16	33.66	32.74	33.58	5,008,078	+0.43(+1.30%)
Apr 06, 2017	33.15	33.39	32.73	33.15	4,127,478	+0.18(+0.54%)
Apr 05, 2017	33.21	33.83	32.88	32.97	5,120,542	+0.02(+0.07%)
Apr 04, 2017	32.41	33.03	32.31	32.95	3,284,267	+0.48(+1.48%)

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.