Skip to main content

Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 62.51 63.73 62.36 63.65 2,178,403 +1.10(+1.75%)
Mar 30, 2023 62.27 62.75 61.41 62.55 1,731,771 +1.15(+1.87%)
Mar 29, 2023 59.68 61.55 59.54 61.40 3,032,484 +3.23(+5.56%)
Mar 28, 2023 57.96 58.39 56.97 58.17 2,695,287 -1.52(-2.55%)
Mar 27, 2023 59.89 60.14 59.33 59.69 2,353,931 +0.36(+0.60%)
Mar 24, 2023 58.99 59.41 58.41 59.33 1,826,385 +0.04(+0.06%)
Mar 23, 2023 58.56 60.18 58.35 59.30 3,064,983 +1.04(+1.78%)
Mar 22, 2023 59.53 59.96 58.23 58.26 2,104,222 -1.52(-2.54%)
Mar 21, 2023 59.83 60.10 58.81 59.78 1,745,424 +0.71(+1.21%)
Mar 20, 2023 57.54 59.62 56.94 59.06 2,356,685 +0.96(+1.65%)
Mar 17, 2023 58.49 59.25 57.78 58.10 6,074,459 -0.14(-0.25%)
Mar 16, 2023 55.98 58.54 55.98 58.25 2,394,675 +1.28(+2.26%)
Mar 15, 2023 56.83 57.40 56.01 56.96 2,374,044 -1.11(-1.92%)
Mar 14, 2023 58.51 59.44 57.24 58.08 2,196,340 +0.65(+1.13%)
Mar 13, 2023 58.07 58.53 57.12 57.43 2,641,789 -1.34(-2.28%)
Mar 10, 2023 60.20 60.64 58.32 58.77 1,730,010 -1.43(-2.37%)
Mar 09, 2023 60.08 61.69 60.08 60.20 2,603,198 -0.36(-0.60%)
Mar 08, 2023 59.61 60.73 59.00 60.56 3,653,642 +1.42(+2.40%)
Mar 07, 2023 59.90 60.15 58.83 59.14 2,449,778 -1.12(-1.86%)
Mar 06, 2023 62.10 62.22 60.08 60.26 1,922,287 -1.19(-1.94%)
Mar 03, 2023 61.90 61.99 60.97 61.45 2,235,299 -0.28(-0.45%)
Mar 02, 2023 60.44 62.07 59.46 61.73 3,013,938 +0.70(+1.15%)
Mar 01, 2023 61.13 61.74 60.40 61.03 2,005,160 -0.42(-0.68%)
Feb 28, 2023 61.19 61.94 60.96 61.44 2,269,246 +0.30(+0.48%)
Feb 27, 2023 63.09 63.41 61.07 61.15 2,767,183 -1.75(-2.78%)
Feb 24, 2023 61.54 63.77 61.53 62.90 1,368,683 -0.94(-1.48%)
Feb 23, 2023 64.17 64.39 62.64 63.84 1,764,818 +0.66(+1.04%)
Feb 22, 2023 63.73 64.00 62.50 63.19 1,798,725 -0.66(-1.03%)
Feb 21, 2023 65.87 66.16 63.68 63.84 2,201,464 -3.03(-4.53%)
Feb 17, 2023 67.12 67.60 65.81 66.87 1,895,883 -0.26(-0.38%)
Feb 16, 2023 67.35 67.98 66.79 67.13 1,275,604 -1.37(-2.00%)
Feb 15, 2023 68.03 68.82 67.78 68.50 1,148,472 -0.47(-0.68%)
Feb 14, 2023 66.86 69.11 66.53 68.96 1,296,674 +1.08(+1.58%)
Feb 13, 2023 67.59 68.11 67.22 67.89 1,655,913 +0.05(+0.07%)
Feb 10, 2023 66.86 68.13 65.95 67.84 3,466,976 +1.41(+2.12%)
Feb 09, 2023 68.74 69.35 65.76 66.43 2,697,371 -1.22(-1.80%)
Feb 08, 2023 67.31 68.10 67.02 67.65 2,197,277 -0.21(-0.31%)
Feb 07, 2023 66.51 68.10 66.08 67.86 2,275,000 +1.48(+2.22%)
Feb 06, 2023 66.44 66.74 65.57 66.38 1,698,664 -1.08(-1.61%)
Feb 03, 2023 67.17 68.97 67.10 67.47 1,758,463 -1.41(-2.05%)
Feb 02, 2023 67.87 70.18 67.20 68.88 3,876,576 +1.79(+2.67%)
Feb 01, 2023 64.62 67.67 64.29 67.09 4,074,054 +2.58(+4.00%)
Jan 31, 2023 62.86 64.58 62.20 64.51 4,816,719 +0.97(+1.53%)
Jan 30, 2023 64.72 65.57 63.41 63.54 2,944,655 -2.12(-3.23%)
Jan 27, 2023 64.98 66.60 64.98 65.66 3,769,586 -0.02(-0.03%)
Jan 26, 2023 65.47 67.57 62.55 65.68 10,001,696 +6.43(+10.86%)
Jan 25, 2023 58.10 59.93 57.53 59.25 4,751,126 +0.02(+0.03%)
Jan 24, 2023 61.29 61.78 59.00 59.23 3,978,165 -0.95(-1.58%)
Jan 23, 2023 57.64 60.66 57.57 60.18 4,299,909 +3.70(+6.56%)
Jan 20, 2023 55.31 56.57 54.33 56.48 2,296,041 +1.09(+1.98%)
Jan 19, 2023 55.76 56.06 54.40 55.38 2,587,724 -0.49(-0.89%)
Jan 18, 2023 56.42 57.00 54.72 55.88 4,144,944 +1.65(+3.04%)
Jan 17, 2023 54.18 54.38 53.17 54.23 2,911,994 -0.27(-0.49%)
Jan 13, 2023 54.26 55.08 54.14 54.50 1,333,078 -0.49(-0.88%)
Jan 12, 2023 54.86 55.55 54.15 54.98 2,805,070 +0.53(+0.98%)
Jan 11, 2023 53.50 54.56 53.41 54.45 1,700,677 +0.71(+1.33%)
Jan 10, 2023 52.83 53.76 52.50 53.74 2,015,641 +1.07(+2.02%)
Jan 09, 2023 53.80 53.98 52.53 52.67 2,128,108 -0.54(-1.02%)
Jan 06, 2023 51.39 53.36 50.59 53.21 2,625,887 +2.30(+4.52%)
Jan 05, 2023 49.60 51.02 49.39 50.91 2,218,924 +0.95(+1.91%)
Jan 04, 2023 50.41 51.28 49.74 49.96 2,784,115 +0.58(+1.18%)
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.