Skip to main content

Seagate Technology Plc (NQ: STX )

94.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.66 27.26 26.50 26.86 6,503,816 +1.28(+4.99%)
Jun 26, 2013 25.63 25.80 25.33 25.58 0 +0.18(+0.71%)
Jun 25, 2013 25.10 25.53 24.83 25.40 0 +0.70(+2.84%)
Jun 24, 2013 25.14 25.16 24.37 24.70 6,455,607 -0.61(-2.41%)
Jun 21, 2013 25.86 25.86 25.11 25.31 10,008,970 -0.35(-1.38%)
Jun 20, 2013 26.28 26.39 25.40 25.66 8,624,172 -0.92(-3.47%)
Jun 19, 2013 26.80 26.99 26.44 26.59 0 -0.37(-1.36%)
Jun 18, 2013 26.47 26.99 26.38 26.95 7,631,408 +0.59(+2.23%)
Jun 17, 2013 26.34 26.62 26.21 26.36 5,209,322 +0.17(+0.66%)
Jun 14, 2013 26.37 26.55 26.11 26.19 0 -0.16(-0.59%)
Jun 13, 2013 26.16 26.42 25.85 26.35 4,894,281 +0.25(+0.94%)
Jun 12, 2013 26.57 26.73 26.01 26.10 5,658,213 -0.22(-0.84%)
Jun 11, 2013 26.11 26.72 26.07 26.32 7,028,809 -0.02(-0.07%)
Jun 10, 2013 26.17 26.44 25.85 26.34 0 -0.02(-0.09%)
Jun 07, 2013 26.59 26.63 26.14 26.36 0 -0.07(-0.25%)
Jun 06, 2013 26.19 26.43 25.88 26.43 6,986,516 +0.26(+0.98%)
Jun 05, 2013 26.80 26.86 25.99 26.17 0 -0.63(-2.35%)
Jun 04, 2013 26.37 26.96 26.37 26.80 0 +0.47(+1.77%)
Jun 03, 2013 25.85 26.36 25.56 26.34 6,747,911 +0.53(+2.04%)
May 31, 2013 26.11 26.27 25.80 25.81 10,363,828 -0.35(-1.35%)
May 30, 2013 26.30 26.62 26.10 26.16 6,187,782 -0.05(-0.21%)
May 29, 2013 25.58 26.35 25.57 26.22 6,720,742 +0.39(+1.51%)
May 28, 2013 26.09 26.12 25.78 25.83 5,687,622 +0.16(+0.61%)
May 24, 2013 25.59 25.79 25.30 25.67 0 -0.08(-0.33%)
May 23, 2013 25.31 26.12 24.95 25.75 12,467,292 +0.49(+1.94%)
May 22, 2013 24.65 25.69 24.65 25.26 0 +0.39(+1.57%)
May 21, 2013 24.59 24.87 24.43 24.87 0 +0.29(+1.17%)
May 20, 2013 24.63 24.68 24.39 24.59 0 -0.26(-1.04%)
May 17, 2013 24.51 24.85 24.32 24.84 0 +0.53(+2.17%)
May 16, 2013 24.41 24.65 24.24 24.32 10,953,125 -0.01(-0.05%)
May 15, 2013 24.50 24.56 24.24 24.33 0 +0.20(+0.84%)
May 13, 2013 23.98 24.50 23.94 24.12 6,699,258 -0.14(-0.57%)
May 10, 2013 24.14 24.39 23.99 24.26 0 +0.10(+0.42%)
May 09, 2013 24.51 24.80 24.03 24.16 17,541,202 -1.19(-4.70%)
May 08, 2013 25.27 25.46 24.86 25.35 9,003,966 +0.00(+0.00%)
May 07, 2013 25.19 25.45 24.90 25.35 9,239,575 +0.21(+0.83%)
May 06, 2013 24.72 25.30 24.72 25.14 0 +0.44(+1.79%)
May 03, 2013 23.96 24.87 23.74 24.70 0 +0.96(+4.04%)
May 02, 2013 22.80 23.91 22.79 23.74 23,371,548 +1.61(+7.28%)
May 01, 2013 22.05 22.30 21.81 22.13 10,331,186 +0.14(+0.65%)
Apr 30, 2013 21.68 21.99 21.56 21.99 0 +0.29(+1.33%)
Apr 29, 2013 21.85 22.00 21.48 21.70 8,031,655 -0.11(-0.49%)
Apr 26, 2013 21.85 22.02 21.69 21.81 10,740,976 -0.08(-0.38%)
Apr 25, 2013 22.17 22.67 21.77 21.89 0 +0.05(+0.22%)
Apr 24, 2013 21.70 22.24 21.61 21.84 10,487,844 +0.26(+1.19%)
Apr 23, 2013 21.15 21.71 20.85 21.58 7,923,056 +0.73(+3.50%)
Apr 22, 2013 20.67 21.10 20.58 20.85 5,648,648 +0.22(+1.07%)
Apr 19, 2013 20.23 20.69 19.90 20.63 8,689,954 +0.31(+1.50%)
Apr 18, 2013 20.90 21.06 20.18 20.33 9,877,698 -0.48(-2.29%)
Apr 17, 2013 20.97 21.13 20.42 20.80 8,296,243 -0.37(-1.73%)
Apr 16, 2013 20.96 21.48 20.85 21.17 7,698,172 +0.32(+1.54%)
Apr 15, 2013 21.44 21.90 20.71 20.85 10,217,063 -0.77(-3.57%)
Apr 12, 2013 21.86 21.92 21.47 21.62 6,627,232 -0.26(-1.20%)
Apr 11, 2013 22.16 22.19 21.42 21.88 12,155,695 -0.69(-3.05%)
Apr 10, 2013 22.27 22.70 22.17 22.57 9,437,815 +0.43(+1.95%)
Apr 09, 2013 21.57 22.32 21.54 22.14 9,504,937 +0.59(+2.72%)
Apr 08, 2013 21.45 21.72 21.08 21.55 6,128,036 +0.28(+1.32%)
Apr 05, 2013 21.49 21.49 20.97 21.27 10,019,905 -0.50(-2.28%)
Apr 04, 2013 21.64 21.79 21.43 21.77 4,214,126 +0.17(+0.78%)
Apr 03, 2013 21.82 22.17 21.54 21.60 8,414,153 -0.13(-0.61%)
Apr 02, 2013 22.00 22.00 21.45 21.73 6,589,026 -0.26(-1.20%)
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.