Skip to main content

Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.16 14.79 14.15 14.72 150,608,224 +0.88(+6.37%)
Jun 28, 2012 13.96 14.15 13.60 13.84 33,286,936 -0.76(-5.22%)
Jun 27, 2012 14.45 14.72 14.26 14.60 15,472,091 +0.24(+1.70%)
Jun 26, 2012 14.26 14.55 14.18 14.35 33,706,728 +0.51(+3.65%)
Jun 25, 2012 13.71 13.93 13.44 13.85 17,867,790 -0.04(-0.30%)
Jun 22, 2012 13.51 13.93 13.50 13.89 12,134,119 +0.39(+2.91%)
Jun 21, 2012 14.25 14.28 13.46 13.50 19,244,096 -0.98(-6.74%)
Jun 20, 2012 14.52 14.59 14.19 14.47 10,394,556 -0.10(-0.65%)
Jun 19, 2012 14.29 14.69 14.20 14.57 10,010,260 +0.38(+2.68%)
Jun 18, 2012 14.07 14.26 13.90 14.19 9,311,223 +0.16(+1.15%)
Jun 15, 2012 14.07 14.10 13.88 14.03 12,621,880 +0.08(+0.55%)
Jun 14, 2012 14.26 14.29 13.92 13.95 14,189,528 -0.24(-1.70%)
Jun 13, 2012 13.80 14.54 13.69 14.19 22,974,636 +0.39(+2.82%)
Jun 12, 2012 13.64 13.83 13.28 13.80 16,418,723 +0.37(+2.79%)
Jun 11, 2012 14.12 14.21 13.41 13.43 13,823,436 -0.49(-3.55%)
Jun 08, 2012 13.49 14.09 13.45 13.92 15,739,232 +0.43(+3.22%)
Jun 07, 2012 14.07 14.18 13.41 13.49 23,514,140 -0.60(-4.27%)
Jun 06, 2012 13.65 14.12 13.60 14.09 19,142,860 +0.64(+4.73%)
Jun 05, 2012 13.02 13.52 12.97 13.45 19,103,810 +0.27(+2.08%)
Jun 04, 2012 13.02 13.37 12.91 13.18 21,120,366 +0.24(+1.84%)
Jun 01, 2012 13.58 13.78 12.87 12.94 43,629,372 -1.01(-7.21%)
May 31, 2012 14.19 14.21 13.62 13.94 34,383,596 -0.53(-3.66%)
May 30, 2012 14.67 14.99 14.44 14.47 22,545,964 -0.42(-2.84%)
May 29, 2012 15.28 15.40 14.71 14.90 34,266,188 -0.68(-4.39%)
May 25, 2012 15.65 15.71 15.33 15.58 11,085,270 -0.12(-0.80%)
May 24, 2012 15.35 16.13 15.34 15.71 27,799,936 +0.36(+2.37%)
May 23, 2012 15.34 15.62 14.99 15.34 30,211,086 -0.35(-2.20%)
May 22, 2012 16.06 16.07 15.34 15.69 33,810,252 -0.89(-5.35%)
May 21, 2012 16.00 16.66 15.93 16.57 23,001,024 +0.56(+3.49%)
May 18, 2012 17.05 17.11 15.90 16.01 33,407,632 -1.05(-6.14%)
May 17, 2012 17.95 18.16 17.03 17.06 21,960,502 -0.93(-5.19%)
May 16, 2012 18.66 18.90 17.94 18.00 16,390,041 -0.64(-3.42%)
May 15, 2012 18.72 19.04 18.52 18.63 14,711,823 -0.04(-0.19%)
May 14, 2012 18.34 19.05 18.24 18.67 16,822,420 +0.14(+0.74%)
May 11, 2012 18.54 18.79 18.45 18.53 14,208,485 -0.20(-1.05%)
May 10, 2012 18.41 18.88 18.31 18.73 21,540,292 +0.54(+2.94%)
May 09, 2012 17.75 18.33 17.62 18.19 13,604,839 +0.10(+0.53%)
May 08, 2012 18.29 18.44 17.70 18.10 16,384,365 -0.36(-1.94%)
May 07, 2012 17.88 18.56 17.76 18.45 17,657,282 +0.35(+1.91%)
May 04, 2012 18.32 18.44 17.90 18.11 15,867,244 -0.48(-2.59%)
May 03, 2012 19.26 19.34 18.34 18.59 19,357,208 -0.58(-3.01%)
May 02, 2012 18.82 19.24 18.73 19.17 17,733,238 +0.19(+1.00%)
May 01, 2012 18.37 19.37 18.37 18.98 39,239,540 +0.67(+3.67%)
Apr 30, 2012 17.59 18.45 17.57 18.31 27,866,676 +0.70(+3.99%)
Apr 27, 2012 17.31 17.82 16.57 17.60 52,525,536 -0.90(-4.86%)
Apr 26, 2012 18.45 18.74 18.21 18.50 15,939,981 +0.04(+0.23%)
Apr 25, 2012 17.79 18.64 17.77 18.46 23,921,612 +0.70(+3.95%)
Apr 24, 2012 17.51 17.78 17.40 17.76 16,207,709 +0.31(+1.77%)
Apr 23, 2012 17.26 17.53 17.20 17.45 22,297,704 +0.07(+0.38%)
Apr 20, 2012 17.26 17.54 17.10 17.38 20,377,638 +0.26(+1.53%)
Apr 19, 2012 17.35 17.61 16.93 17.12 27,038,472 -0.11(-0.66%)
Apr 18, 2012 17.02 17.61 16.78 17.23 50,725,176 +0.64(+3.84%)
Apr 17, 2012 17.20 17.24 16.60 16.60 34,477,828 -0.37(-2.16%)
Apr 16, 2012 16.93 17.26 16.68 16.96 34,415,304 +0.67(+4.11%)
Apr 13, 2012 16.01 16.53 15.98 16.29 17,219,858 +0.24(+1.46%)
Apr 12, 2012 15.48 16.14 15.48 16.06 13,712,679 +0.65(+4.23%)
Apr 11, 2012 15.48 15.75 15.32 15.41 14,701,200 +0.15(+0.97%)
Apr 10, 2012 15.86 16.00 15.20 15.26 14,096,175 -0.52(-3.29%)
Apr 09, 2012 15.21 15.90 15.12 15.78 18,386,472 +0.47(+3.08%)
Apr 05, 2012 15.91 15.95 14.80 15.31 53,016,840 -1.02(-6.27%)
Apr 04, 2012 16.42 16.45 16.23 16.33 15,640,242 -0.27(-1.61%)
Apr 03, 2012 16.50 16.78 16.41 16.60 14,947,349 -0.04(-0.25%)
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.