Indicators

Seagate Technology Plc (NQ: STX )

94.01 +2.34 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	91.72	92.68	91.47	92.30	2,202,541	+1.43(+1.57%)
Feb 28, 2024	89.38	91.21	89.38	90.87	1,995,737	+0.90(+1.00%)
Feb 27, 2024	90.04	92.25	89.21	89.97	3,408,567	+2.02(+2.30%)
Feb 26, 2024	87.47	89.02	87.02	87.94	2,151,594	+0.67(+0.77%)
Feb 23, 2024	87.51	87.70	86.33	87.27	1,473,804	-0.04(-0.05%)
Feb 22, 2024	85.61	87.69	85.32	87.31	2,232,509	+3.09(+3.67%)
Feb 21, 2024	85.23	85.37	83.27	84.21	1,943,946	-1.85(-2.16%)
Feb 20, 2024	86.46	86.65	84.85	86.07	1,795,635	-0.74(-0.86%)
Feb 16, 2024	87.50	87.97	86.39	86.81	1,812,180	-0.63(-0.73%)
Feb 15, 2024	86.16	87.78	86.13	87.45	1,309,834	+1.34(+1.56%)
Feb 14, 2024	87.39	87.48	85.45	86.11	1,886,303	-0.35(-0.40%)
Feb 13, 2024	86.63	87.04	85.35	86.46	2,057,351	-1.92(-2.18%)
Feb 12, 2024	88.61	89.93	88.27	88.38	1,612,812	-0.31(-0.35%)
Feb 09, 2024	87.01	88.75	86.64	88.69	1,549,254	+1.72(+1.97%)
Feb 08, 2024	86.00	87.55	85.10	86.97	1,708,085	+0.91(+1.06%)
Feb 07, 2024	85.79	86.61	84.64	86.06	1,833,406	+0.56(+0.65%)
Feb 06, 2024	85.34	86.06	84.78	85.50	2,580,878	+0.69(+0.82%)
Feb 05, 2024	86.47	86.48	84.43	84.81	2,178,796	-2.00(-2.31%)
Feb 02, 2024	85.95	87.26	85.24	86.81	2,177,824	+0.71(+0.83%)

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.