Skip to main content

Seagate Technology Plc (NQ: STX )

102.56 -1.18 (-1.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 62.45 64.15 61.79 64.08 4,848,743 +0.96(+1.53%)
Jan 30, 2023 64.29 65.14 63.00 63.12 2,964,232 -2.11(-3.23%)
Jan 27, 2023 64.56 66.16 64.56 65.23 3,794,648 -0.02(-0.03%)
Jan 26, 2023 65.04 67.13 62.14 65.25 10,068,191 +6.39(+10.86%)
Jan 25, 2023 57.72 59.54 57.15 58.85 4,782,713 +0.02(+0.03%)
Jan 24, 2023 60.89 61.37 58.61 58.84 4,004,613 -0.95(-1.58%)
Jan 23, 2023 57.26 60.26 57.19 59.78 4,328,496 +3.68(+6.56%)
Jan 20, 2023 54.94 56.20 53.97 56.10 2,311,306 +1.09(+1.98%)
Jan 19, 2023 55.39 55.69 54.04 55.02 2,604,928 -0.49(-0.89%)
Jan 18, 2023 56.05 56.62 54.35 55.51 4,172,501 +1.64(+3.04%)
Jan 17, 2023 53.82 54.02 52.82 53.87 2,931,354 -0.26(-0.49%)
Jan 13, 2023 53.90 54.71 53.79 54.14 1,341,941 -0.48(-0.88%)
Jan 12, 2023 54.50 55.18 53.80 54.62 2,823,719 +0.53(+0.98%)
Jan 11, 2023 53.14 54.20 53.06 54.09 1,711,984 +0.71(+1.33%)
Jan 10, 2023 52.48 53.41 52.15 53.38 2,029,042 +1.06(+2.02%)
Jan 09, 2023 53.45 53.63 52.18 52.32 2,142,256 -0.54(-1.02%)
Jan 06, 2023 51.05 53.01 50.26 52.86 2,643,345 +2.29(+4.52%)
Jan 05, 2023 49.28 50.68 49.06 50.57 2,233,676 +0.95(+1.91%)
Jan 04, 2023 50.08 50.95 49.41 49.63 2,802,625 +0.58(+1.18%)
Jan 03, 2023 49.96 50.55 48.16 49.05 3,053,766 -0.69(-1.39%)
Dec 30, 2022 49.39 50.06 49.06 49.74 1,290,946 -0.39(-0.77%)
Dec 29, 2022 48.87 50.59 48.76 50.13 2,163,232 +1.87(+3.88%)
Dec 28, 2022 49.07 49.69 47.96 48.26 1,780,797 -0.96(-1.96%)
Dec 27, 2022 47.90 49.38 47.33 49.22 2,566,988 +1.47(+3.07%)
Dec 23, 2022 47.42 47.77 46.95 47.75 1,134,371 +0.28(+0.60%)
Dec 22, 2022 46.58 47.50 46.27 47.47 2,342,375 -0.03(-0.06%)
Dec 21, 2022 48.71 49.11 47.40 47.50 2,198,943 -0.72(-1.50%)
Dec 20, 2022 47.34 48.71 47.32 48.22 2,610,726 +0.68(+1.42%)
Dec 19, 2022 48.49 49.13 47.00 47.55 2,730,372 -1.06(-2.19%)
Dec 16, 2022 48.38 49.22 47.86 48.61 4,634,261 -0.22(-0.46%)
Dec 15, 2022 49.88 50.18 48.65 48.83 4,398,628 -2.22(-4.35%)
Dec 14, 2022 51.80 52.87 50.74 51.05 2,372,996 -1.32(-2.53%)
Dec 13, 2022 53.71 54.25 52.09 52.38 3,065,022 +0.51(+0.99%)
Dec 12, 2022 50.35 51.93 49.73 51.86 2,752,439 +1.38(+2.73%)
Dec 09, 2022 50.51 51.96 50.32 50.48 2,632,719 -0.27(-0.53%)
Dec 08, 2022 49.40 51.27 49.23 50.75 2,609,807 +1.73(+3.54%)
Dec 07, 2022 47.99 49.59 47.86 49.02 1,967,966 +0.34(+0.71%)
Dec 06, 2022 48.72 49.13 48.09 48.68 2,852,929 -0.05(-0.10%)
Dec 05, 2022 49.35 50.26 48.60 48.72 2,002,931 -0.67(-1.36%)
Dec 02, 2022 48.49 49.47 48.07 49.39 2,195,033 -0.31(-0.62%)
Dec 01, 2022 49.74 50.23 49.21 49.70 2,626,588 +0.31(+0.62%)
Nov 30, 2022 47.43 49.51 46.33 49.39 4,465,907 +1.42(+2.95%)
Nov 29, 2022 48.40 48.76 47.72 47.98 2,481,097 -0.80(-1.64%)
Nov 28, 2022 50.46 50.80 48.62 48.78 2,234,111 -2.23(-4.37%)
Nov 25, 2022 50.91 51.68 50.75 51.01 946,950 -0.10(-0.20%)
Nov 23, 2022 50.67 51.25 50.46 51.11 1,301,849 +0.65(+1.29%)
Nov 22, 2022 50.88 51.13 49.98 50.46 1,766,809 +0.01(+0.02%)
Nov 21, 2022 50.30 50.87 49.73 50.45 1,788,685 -0.44(-0.86%)
Nov 18, 2022 51.39 51.49 50.00 50.88 1,507,093 +0.15(+0.29%)
Nov 17, 2022 49.37 50.92 49.11 50.74 1,409,492 +0.47(+0.93%)
Nov 16, 2022 51.29 51.29 48.70 50.27 3,095,102 -1.70(-3.27%)
Nov 15, 2022 53.96 54.14 51.82 51.97 3,770,975 -0.62(-1.17%)
Nov 14, 2022 52.72 53.71 52.53 52.58 2,285,621 -0.71(-1.33%)
Nov 11, 2022 50.35 53.71 50.31 53.29 2,785,740 +3.12(+6.23%)
Nov 10, 2022 49.61 50.99 49.38 50.17 3,384,054 +2.99(+6.35%)
Nov 09, 2022 48.66 48.77 47.13 47.17 2,073,039 -2.25(-4.55%)
Nov 08, 2022 49.51 50.42 48.67 49.42 3,054,606 +0.40(+0.82%)
Nov 07, 2022 48.00 49.30 47.56 49.02 2,384,717 +1.35(+2.84%)
Nov 04, 2022 46.46 47.89 46.29 47.67 2,868,748 +2.45(+5.42%)
Nov 03, 2022 45.45 45.76 44.26 45.22 2,310,773 -0.93(-2.02%)
Nov 02, 2022 47.39 46.10 46.15 2,576,025 -1.44(-3.02%)
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.