Skip to main content

Seagate Technology Plc (NQ: STX )

102.50 -1.24 (-1.20%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 37.62 39.24 37.31 37.67 5,419,377 -0.04(-0.11%)
Jul 31, 2019 38.70 38.72 37.35 37.71 3,413,190 -0.92(-2.38%)
Jul 30, 2019 38.36 38.73 38.10 38.63 2,113,802 -0.03(-0.08%)
Jul 29, 2019 38.85 38.89 38.33 38.67 2,040,661 -0.27(-0.69%)
Jul 26, 2019 39.39 39.39 38.78 38.93 1,563,793 -0.22(-0.56%)
Jul 25, 2019 39.64 39.69 38.93 39.15 2,103,692 -0.69(-1.74%)
Jul 24, 2019 38.93 39.99 38.89 39.85 2,300,357 +0.98(+2.51%)
Jul 23, 2019 38.76 38.93 38.39 38.87 1,494,248 +0.29(+0.76%)
Jul 22, 2019 38.69 39.05 38.29 38.58 2,183,619 +0.06(+0.15%)
Jul 19, 2019 38.93 38.97 38.51 38.52 1,910,566 -0.06(-0.15%)
Jul 18, 2019 38.28 38.67 37.97 38.58 1,807,288 +0.30(+0.79%)
Jul 17, 2019 38.45 38.58 37.90 38.28 2,358,141 -0.29(-0.76%)
Jul 16, 2019 39.21 39.38 38.36 38.57 2,851,276 -0.80(-2.03%)
Jul 15, 2019 39.09 39.52 38.96 39.37 2,679,818 +0.59(+1.51%)
Jul 12, 2019 38.09 39.04 38.09 38.78 4,535,676 +0.78(+2.06%)
Jul 11, 2019 38.72 38.72 37.88 38.00 2,564,524 -0.47(-1.23%)
Jul 10, 2019 38.08 38.84 37.97 38.47 4,153,243 +0.98(+2.61%)
Jul 09, 2019 37.71 37.87 37.16 37.49 3,246,404 -0.45(-1.18%)
Jul 08, 2019 38.04 38.26 37.61 37.94 2,621,978 -0.54(-1.40%)
Jul 05, 2019 38.43 38.84 38.16 38.48 2,047,237 -0.23(-0.59%)
Jul 03, 2019 38.64 38.83 38.44 38.71 918,874 +0.10(+0.25%)
Jul 02, 2019 38.69 38.70 38.11 38.61 2,649,590 +0.13(+0.34%)
Jul 01, 2019 39.72 40.38 38.37 38.48 3,694,402 +0.11(+0.28%)
Jun 28, 2019 38.31 38.78 38.00 38.37 2,851,421 +0.33(+0.86%)
Jun 27, 2019 38.21 38.32 37.69 38.05 3,284,642 -0.43(-1.12%)
Jun 26, 2019 38.47 39.03 38.26 38.48 3,733,009 +0.85(+2.25%)
Jun 25, 2019 38.48 38.72 37.45 37.63 4,025,875 -0.90(-2.35%)
Jun 24, 2019 37.92 38.69 37.79 38.54 3,544,561 +0.70(+1.85%)
Jun 21, 2019 37.52 38.14 37.39 37.84 5,566,539 +0.22(+0.58%)
Jun 20, 2019 37.68 37.92 37.13 37.62 2,665,029 +0.61(+1.65%)
Jun 19, 2019 37.40 37.41 36.91 37.00 1,994,931 -0.07(-0.20%)
Jun 18, 2019 35.91 37.32 35.83 37.08 4,707,800 +1.47(+4.12%)
Jun 17, 2019 35.27 35.97 34.52 35.61 4,195,692 +0.08(+0.23%)
Jun 14, 2019 35.38 35.62 34.97 35.53 2,883,406 -0.24(-0.67%)
Jun 13, 2019 35.12 35.83 34.88 35.77 3,385,911 +0.74(+2.11%)
Jun 12, 2019 35.13 35.44 34.83 35.03 2,956,362 -0.12(-0.34%)
Jun 11, 2019 35.89 36.23 35.08 35.15 3,232,699 -0.13(-0.36%)
Jun 10, 2019 35.30 36.18 35.13 35.28 3,860,388 +0.31(+0.90%)
Jun 07, 2019 35.56 35.63 34.90 34.97 4,672,021 -0.67(-1.89%)
Jun 06, 2019 35.38 35.81 35.23 35.64 2,016,634 +0.28(+0.79%)
Jun 05, 2019 35.70 36.00 34.72 35.36 3,228,106 -0.09(-0.25%)
Jun 04, 2019 34.53 35.52 34.50 35.45 3,687,529 +1.32(+3.86%)
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.