Skip to main content

Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.24 19.47 19.14 19.27 9,114,245 +0.11(+0.59%)
Feb 27, 2013 18.74 19.25 18.59 19.15 5,817,507 +0.38(+2.04%)
Feb 26, 2013 18.53 18.89 18.13 18.77 8,573,837 -0.31(-1.60%)
Feb 22, 2013 19.16 19.32 18.79 19.07 7,366,770 +0.07(+0.38%)
Feb 21, 2013 19.31 19.37 18.80 19.00 9,470,464 -0.47(-2.40%)
Feb 20, 2013 20.51 20.51 19.40 19.47 9,315,081 -1.01(-4.91%)
Feb 19, 2013 20.81 20.81 20.35 20.48 8,307,063 -0.16(-0.77%)
Feb 15, 2013 20.84 20.98 20.51 20.63 8,498,747 -0.30(-1.44%)
Feb 14, 2013 20.85 21.12 20.85 20.94 5,904,706 -0.04(-0.17%)
Feb 13, 2013 20.93 21.02 20.75 20.97 5,683,212 +0.20(+0.95%)
Feb 12, 2013 21.04 21.05 20.76 20.78 5,819,655 -0.22(-1.06%)
Feb 11, 2013 21.30 21.36 20.85 21.00 7,197,836 -0.26(-1.21%)
Feb 08, 2013 20.88 22.06 20.82 21.25 17,561,878 +0.44(+2.13%)
Feb 07, 2013 20.60 20.82 20.09 20.81 16,365,239 +0.07(+0.35%)
Feb 06, 2013 20.25 20.79 20.20 20.74 10,016,078 +0.49(+2.43%)
Feb 04, 2013 20.03 20.47 19.87 20.25 11,824,804 +0.08(+0.39%)
Feb 01, 2013 20.60 20.61 19.91 20.17 13,128,548 -0.19(-0.91%)
Jan 31, 2013 19.89 20.87 19.75 20.36 22,569,848 +0.05(+0.27%)
Jan 30, 2013 20.31 20.63 20.28 20.30 9,915,375 -0.01(-0.06%)
Jan 29, 2013 21.05 21.06 20.13 20.31 27,829,758 -2.10(-9.36%)
Jan 28, 2013 22.58 22.66 22.32 22.41 14,702,885 +0.10(+0.43%)
Jan 25, 2013 22.24 22.50 22.11 22.32 14,983,683 +0.23(+1.03%)
Jan 24, 2013 21.80 22.39 21.73 22.09 14,162,780 +0.15(+0.68%)
Jan 23, 2013 22.70 22.73 21.66 21.94 19,758,298 -0.76(-3.35%)
Jan 22, 2013 21.24 22.72 21.17 22.70 25,582,534 +1.50(+7.09%)
Jan 18, 2013 20.93 21.21 20.73 21.20 14,019,091 +0.22(+1.03%)
Jan 17, 2013 20.61 21.02 20.58 20.98 12,388,804 +0.43(+2.10%)
Jan 16, 2013 20.50 20.79 20.40 20.55 8,190,086 -0.10(-0.46%)
Jan 15, 2013 20.33 20.78 20.20 20.64 13,428,098 +0.29(+1.44%)
Jan 14, 2013 20.10 20.64 19.65 20.35 18,802,740 +0.41(+2.04%)
Jan 11, 2013 20.22 20.24 19.80 19.94 12,088,003 -0.23(-1.16%)
Jan 10, 2013 20.16 20.20 19.76 20.18 16,593,683 +0.12(+0.60%)
Jan 09, 2013 19.17 20.07 19.14 20.06 30,002,578 +1.25(+6.64%)
Jan 08, 2013 18.76 19.12 18.46 18.81 14,105,649 -0.05(-0.28%)
Jan 07, 2013 18.80 19.12 18.67 18.86 9,337,744 +0.02(+0.10%)
Jan 04, 2013 18.85 18.95 18.64 18.84 7,546,475 +0.04(+0.22%)
Jan 03, 2013 19.13 19.17 18.76 18.80 8,260,026 -0.34(-1.78%)
Jan 02, 2013 18.96 19.14 18.73 19.14 12,428,686 +0.92(+5.03%)
Dec 31, 2012 17.92 18.43 17.85 18.22 10,842,757 +0.28(+1.57%)
Dec 28, 2012 17.98 18.13 17.91 17.94 7,258,826 -0.16(-0.86%)
Dec 27, 2012 18.10 18.21 17.82 18.10 6,878,126 -0.10(-0.54%)
Dec 26, 2012 18.22 18.51 18.10 18.20 7,780,062 +0.05(+0.28%)
Dec 24, 2012 18.28 18.33 17.94 18.15 4,666,754 -0.10(-0.56%)
Dec 21, 2012 17.92 18.27 17.46 18.25 29,133,016 +0.05(+0.26%)
Dec 20, 2012 18.13 18.29 17.88 18.20 9,753,353 +0.04(+0.20%)
Dec 19, 2012 17.97 18.47 17.85 18.16 23,603,376 +0.58(+3.27%)
Dec 18, 2012 16.89 17.67 16.86 17.59 21,129,542 +0.78(+4.67%)
Dec 17, 2012 16.67 16.95 16.59 16.80 9,187,599 +0.24(+1.45%)
Dec 14, 2012 16.59 16.62 16.38 16.56 9,485,262 -0.06(-0.36%)
Dec 13, 2012 16.62 16.89 16.48 16.62 12,113,398 +0.00(+0.00%)
Dec 12, 2012 16.71 16.88 16.57 16.62 16,992,930 -0.77(-4.41%)
Dec 11, 2012 17.47 17.77 17.21 17.39 15,849,415 +0.07(+0.41%)
Dec 10, 2012 16.97 17.86 16.95 17.32 20,261,728 +0.34(+2.01%)
Dec 07, 2012 17.24 17.30 16.95 16.98 13,334,576 -0.11(-0.67%)
Dec 06, 2012 16.44 17.21 16.42 17.09 18,959,862 +0.56(+3.37%)
Dec 05, 2012 15.85 17.05 15.82 16.53 28,726,932 +0.68(+4.31%)
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.