Indicators

Seagate Technology Plc (NQ: STX )

86.04 -1.22 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.