Skip to main content

Seagate Technology Plc (NQ: STX )

103.61 -2.38 (-2.24%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.43 47.87 46.58 47.83 5,787,337 +0.15(+0.31%)
Oct 30, 2019 47.77 47.77 46.92 47.68 2,282,340 -0.10(-0.21%)
Oct 29, 2019 47.61 47.91 47.10 47.78 2,612,111 +0.18(+0.38%)
Oct 28, 2019 47.22 47.63 47.06 47.60 2,137,340 +0.69(+1.47%)
Oct 25, 2019 46.53 47.09 46.30 46.91 1,968,067 +0.56(+1.20%)
Oct 24, 2019 46.54 46.96 45.97 46.35 1,676,183 +0.12(+0.25%)
Oct 23, 2019 45.99 46.30 45.55 46.24 2,229,430 +0.20(+0.43%)
Oct 22, 2019 46.05 46.74 45.79 46.04 1,943,704 +0.31(+0.68%)
Oct 21, 2019 45.66 46.04 45.29 45.73 2,086,523 +0.41(+0.91%)
Oct 18, 2019 45.39 45.59 44.99 45.32 2,197,620 -0.16(-0.36%)
Oct 17, 2019 45.37 45.95 45.00 45.48 1,389,128 +0.23(+0.51%)
Oct 16, 2019 45.33 45.47 44.90 45.25 1,678,256 -0.03(-0.07%)
Oct 15, 2019 44.39 45.31 44.01 45.28 2,668,994 +0.87(+1.97%)
Oct 14, 2019 44.30 44.59 44.06 44.41 1,420,369 +0.06(+0.13%)
Oct 11, 2019 44.38 44.85 44.15 44.35 2,878,636 +0.75(+1.72%)
Oct 10, 2019 43.21 44.01 43.09 43.60 2,617,246 +0.60(+1.40%)
Oct 09, 2019 42.46 43.22 42.32 43.00 1,837,781 +0.79(+1.87%)
Oct 08, 2019 43.44 43.53 42.13 42.21 3,822,132 -1.99(-4.49%)
Oct 07, 2019 44.26 44.60 43.91 44.19 2,020,010 -0.05(-0.11%)
Oct 04, 2019 43.71 44.30 43.61 44.24 1,864,088 +0.49(+1.11%)
Oct 03, 2019 43.21 43.77 42.53 43.76 2,468,524 +0.69(+1.61%)
Oct 02, 2019 43.18 43.39 42.72 43.06 3,927,116 -0.50(-1.15%)
Oct 01, 2019 44.51 44.67 43.22 43.57 2,884,148 -0.77(-1.73%)
Sep 30, 2019 43.94 44.71 43.94 44.33 2,444,853 -0.01(-0.03%)
Sep 27, 2019 44.08 44.80 43.79 44.35 2,925,226 +0.12(+0.27%)
Sep 26, 2019 43.83 44.42 43.51 44.23 3,949,089 +0.48(+1.09%)
Sep 25, 2019 42.91 43.86 42.75 43.75 2,889,515 +1.01(+2.35%)
Sep 24, 2019 43.31 43.40 42.36 42.74 4,073,276 -0.21(-0.50%)
Sep 23, 2019 42.56 43.48 42.50 42.96 4,019,527 +0.28(+0.67%)
Sep 20, 2019 42.93 43.04 42.02 42.67 11,194,108 -0.44(-1.02%)
Sep 19, 2019 46.43 46.52 42.52 43.11 13,004,154 -3.10(-6.71%)
Sep 18, 2019 45.48 46.58 44.46 46.22 5,042,513 +0.57(+1.25%)
Sep 17, 2019 45.17 45.85 45.10 45.65 2,588,402 +0.29(+0.63%)
Sep 16, 2019 45.25 45.65 44.90 45.36 2,342,526 -0.37(-0.80%)
Sep 13, 2019 45.69 46.16 45.44 45.73 3,490,936 -0.12(-0.27%)
Sep 12, 2019 45.65 46.43 45.47 45.85 3,701,161 +0.07(+0.16%)
Sep 11, 2019 44.96 46.07 44.77 45.78 3,793,357 +0.72(+1.59%)
Sep 10, 2019 44.45 45.06 44.08 45.06 3,778,182 +0.45(+1.00%)
Sep 09, 2019 44.51 44.94 44.19 44.61 3,519,403 +0.37(+0.83%)
Sep 06, 2019 43.89 44.42 43.76 44.24 3,124,271 +0.19(+0.43%)
Sep 05, 2019 43.15 44.15 43.04 44.06 4,674,091 +1.57(+3.70%)
Sep 04, 2019 41.01 42.51 40.74 42.49 5,205,533 +2.04(+5.05%)
Sep 03, 2019 40.47 40.62 39.90 40.44 4,721,666 -0.45(-1.10%)
Aug 30, 2019 40.32 41.65 40.28 40.89 4,759,777 +1.05(+2.64%)
Aug 29, 2019 38.89 39.93 38.80 39.84 3,453,509 +1.44(+3.75%)
Aug 28, 2019 38.12 38.52 37.75 38.40 3,708,687 +0.17(+0.45%)
Aug 27, 2019 38.61 38.76 38.06 38.23 3,276,686 -0.11(-0.28%)
Aug 26, 2019 38.81 38.81 38.14 38.33 2,423,362 +0.12(+0.32%)
Aug 23, 2019 38.43 38.80 37.90 38.21 4,083,422 -0.54(-1.39%)
Aug 22, 2019 38.69 38.91 38.59 38.75 2,344,565 +0.28(+0.72%)
Aug 21, 2019 38.18 38.80 38.18 38.47 3,037,327 +0.71(+1.88%)
Aug 20, 2019 37.85 37.92 37.40 37.76 3,034,004 -0.05(-0.13%)
Aug 19, 2019 38.07 38.50 37.78 37.81 3,373,934 +0.33(+0.87%)
Aug 16, 2019 36.62 37.66 36.52 37.49 2,626,706 +1.18(+3.25%)
Aug 15, 2019 36.38 36.56 35.94 36.30 3,198,459 -0.04(-0.11%)
Aug 14, 2019 36.61 36.90 36.09 36.35 2,763,528 -0.98(-2.62%)
Aug 13, 2019 36.57 38.22 36.29 37.32 3,826,449 +0.82(+2.25%)
Aug 12, 2019 36.13 36.69 36.13 36.50 3,115,516 -0.05(-0.13%)
Aug 09, 2019 36.53 36.76 36.13 36.55 3,598,014 -0.21(-0.58%)
Aug 08, 2019 36.43 36.78 36.16 36.76 3,414,095 +0.46(+1.26%)
Aug 07, 2019 35.85 36.47 35.64 36.30 3,647,634 -0.08(-0.22%)
Aug 06, 2019 36.53 36.76 35.88 36.39 4,857,104 +0.20(+0.54%)
Aug 05, 2019 35.47 36.77 35.33 36.19 6,701,204 -0.40(-1.09%)
Aug 02, 2019 34.38 37.72 34.28 36.59 6,944,175 -1.08(-2.88%)
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.