Skip to main content

Seagate Technology Plc (NQ: STX )

104.06 +3.13 (+3.10%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.67 28.70 28.03 28.20 5,322,333 -0.12(-0.41%)
Jun 29, 2017 28.99 29.05 27.86 28.31 8,359,023 -0.92(-3.16%)
Jun 28, 2017 29.10 29.32 28.69 29.24 6,519,976 +0.49(+1.70%)
Jun 27, 2017 29.91 29.98 28.75 28.75 12,381,044 -2.10(-6.79%)
Jun 26, 2017 31.25 31.48 30.73 30.84 4,990,715 -0.20(-0.66%)
Jun 23, 2017 31.47 31.05 4,943,526 +0.48(+1.57%)
Jun 22, 2017 30.53 30.73 30.26 30.57 3,358,157 +0.25(+0.84%)
Jun 21, 2017 29.97 30.47 29.89 30.31 3,847,175 +0.45(+1.51%)
Jun 20, 2017 30.33 30.37 29.85 29.86 4,527,432 -0.57(-1.89%)
Jun 19, 2017 30.31 30.67 30.23 30.44 4,216,756 +0.31(+1.04%)
Jun 16, 2017 29.67 30.17 29.62 30.12 10,140,335 +0.37(+1.23%)
Jun 15, 2017 28.99 29.85 28.96 29.76 5,155,342 +0.17(+0.58%)
Jun 14, 2017 30.27 30.27 29.25 29.59 5,465,076 -0.54(-1.78%)
Jun 13, 2017 30.09 30.39 29.94 30.12 5,554,661 +0.35(+1.18%)
Jun 12, 2017 29.92 30.06 28.90 29.77 9,096,122 -0.59(-1.96%)
Jun 09, 2017 30.72 31.20 29.82 30.37 6,640,019 -0.29(-0.94%)
Jun 08, 2017 30.14 30.69 29.80 30.65 4,479,629 +0.59(+1.98%)
Jun 07, 2017 30.17 30.50 29.93 30.06 3,345,046 +0.04(+0.12%)
Jun 06, 2017 30.10 30.35 29.81 30.02 4,753,141 -0.14(-0.45%)
Jun 05, 2017 30.72 30.81 30.14 30.16 4,633,906 -0.82(-2.64%)
Jun 02, 2017 30.79 31.07 30.75 30.98 3,743,462 +0.24(+0.79%)
Jun 01, 2017 31.22 31.22 30.55 30.73 4,873,560 -0.49(-1.58%)
May 31, 2017 31.10 31.23 30.72 31.23 6,309,753 +0.24(+0.76%)
May 30, 2017 30.25 31.21 30.25 30.99 4,976,823 +0.51(+1.67%)
May 26, 2017 30.58 30.82 30.25 30.48 4,566,284 -0.42(-1.35%)
May 25, 2017 30.73 31.12 30.45 30.90 4,117,684 +0.27(+0.89%)
May 24, 2017 30.85 30.96 30.52 30.62 3,332,629 +0.07(+0.23%)
May 23, 2017 30.89 30.94 30.42 30.55 3,770,219 -0.10(-0.33%)
May 22, 2017 30.70 30.93 30.26 30.65 3,496,828 +0.19(+0.61%)
May 19, 2017 30.37 30.66 30.36 30.47 4,565,435 +0.19(+0.62%)
May 18, 2017 30.57 30.57 29.87 30.28 5,723,945 +0.06(+0.21%)
May 17, 2017 31.15 31.27 30.19 30.22 8,166,089 -1.32(-4.18%)
May 16, 2017 31.30 31.57 31.11 31.54 5,693,342 +0.37(+1.20%)
May 15, 2017 30.93 31.23 30.81 31.16 6,207,176 +0.32(+1.02%)
May 12, 2017 30.45 30.87 30.30 30.85 4,945,796 +0.40(+1.32%)
May 11, 2017 30.83 30.94 30.41 30.45 7,289,930 -0.45(-1.46%)
May 10, 2017 30.75 30.96 30.66 30.90 4,874,426 +0.20(+0.65%)
May 09, 2017 30.73 30.89 30.45 30.70 3,902,572 -0.03(-0.09%)
May 08, 2017 31.26 31.26 30.64 30.73 4,188,677 -0.49(-1.56%)
May 05, 2017 30.35 31.22 30.21 31.21 6,816,394 +0.70(+2.28%)
May 04, 2017 30.52 30.60 30.35 30.52 6,902,910 +0.05(+0.16%)
May 03, 2017 30.33 30.62 30.16 30.47 7,508,391 +0.05(+0.17%)
May 02, 2017 30.27 30.43 30.08 30.42 9,081,583 +0.19(+0.62%)
May 01, 2017 30.16 30.32 29.91 30.23 10,291,905 +0.04(+0.12%)
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.