Skip to main content

Seagate Technology Plc (NQ: STX )

94.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.19 66.73 64.16 64.75 4,136,598 +0.34(+0.52%)
Feb 25, 2021 66.64 66.82 64.34 64.42 3,318,001 -1.32(-2.00%)
Feb 24, 2021 64.22 67.46 63.82 65.73 4,698,663 +1.88(+2.95%)
Feb 23, 2021 63.84 64.41 62.52 63.85 3,428,897 -1.12(-1.73%)
Feb 22, 2021 64.45 65.82 64.11 64.97 2,408,087 +0.30(+0.46%)
Feb 19, 2021 64.87 65.28 63.55 64.67 2,817,709 +0.59(+0.92%)
Feb 18, 2021 64.13 65.30 63.52 64.08 3,318,254 +0.94(+1.48%)
Feb 17, 2021 62.10 63.44 61.94 63.14 2,175,936 +0.36(+0.58%)
Feb 16, 2021 64.12 64.45 62.73 62.78 2,589,856 -1.07(-1.68%)
Feb 12, 2021 63.94 64.73 63.47 63.85 1,692,774 -0.22(-0.34%)
Feb 11, 2021 62.89 64.10 62.70 64.07 2,046,350 +1.30(+2.07%)
Feb 10, 2021 64.37 64.68 62.53 62.77 2,348,697 -1.21(-1.89%)
Feb 09, 2021 63.28 64.11 62.95 63.98 2,058,275 +0.84(+1.33%)
Feb 08, 2021 61.61 63.66 61.55 63.14 2,609,694 +1.74(+2.84%)
Feb 05, 2021 59.99 61.68 59.92 61.40 2,071,409 +1.52(+2.54%)
Feb 04, 2021 59.84 60.06 59.11 59.88 2,273,745 +0.23(+0.39%)
Feb 03, 2021 58.81 60.66 58.81 59.65 2,505,224 +0.60(+1.02%)
Feb 02, 2021 59.76 59.78 58.19 59.05 2,615,552 +0.04(+0.06%)
Feb 01, 2021 58.01 59.54 57.87 59.01 2,652,567 +0.55(+0.94%)
Jan 29, 2021 59.47 60.61 57.60 58.47 4,656,034 -0.47(-0.80%)
Jan 28, 2021 61.90 62.30 58.62 58.93 8,212,983 -4.48(-7.07%)
Jan 27, 2021 57.36 68.15 56.71 63.42 22,944,964 +6.07(+10.58%)
Jan 26, 2021 54.34 57.40 54.34 57.35 5,261,554 +3.25(+6.00%)
Jan 25, 2021 53.15 54.66 52.29 54.11 5,116,581 +1.05(+1.98%)
Jan 22, 2021 53.50 53.72 51.59 53.05 11,068,967 -2.60(-4.67%)
Jan 21, 2021 54.31 55.72 54.07 55.65 6,935,249 +1.34(+2.47%)
Jan 20, 2021 54.38 54.85 54.09 54.31 3,161,569 +0.18(+0.33%)
Jan 19, 2021 54.11 54.54 53.00 54.13 5,004,888 +0.63(+1.17%)
Jan 15, 2021 52.83 54.02 52.81 53.50 7,079,388 +0.49(+0.92%)
Jan 14, 2021 53.05 53.66 52.59 53.02 3,477,453 +0.06(+0.12%)
Jan 13, 2021 52.19 53.15 52.16 52.96 4,858,672 +0.76(+1.46%)
Jan 12, 2021 52.12 52.53 51.90 52.20 4,645,497 +0.27(+0.53%)
Jan 11, 2021 51.66 52.34 51.32 51.92 5,567,176 -0.25(-0.47%)
Jan 08, 2021 53.68 53.74 51.98 52.17 3,555,979 -0.98(-1.85%)
Jan 07, 2021 53.19 53.51 52.54 53.15 3,996,978 +0.21(+0.40%)
Jan 06, 2021 52.98 53.65 52.46 52.94 3,610,322 -0.26(-0.48%)
Jan 05, 2021 52.92 53.66 52.92 53.20 3,391,503 +0.07(+0.13%)
Jan 04, 2021 55.08 55.40 52.90 53.12 3,693,829 -1.84(-3.35%)
Dec 31, 2020 54.96 54.96 54.96 3,684,418 +1.38(+2.57%)
Dec 30, 2020 53.26 54.24 53.14 53.58 3,684,418 -0.14(-0.26%)
Dec 29, 2020 54.97 55.09 53.58 53.73 2,850,526 -1.56(-2.82%)
Dec 28, 2020 56.47 56.57 54.99 55.28 2,015,192 -0.38(-0.68%)
Dec 24, 2020 55.87 55.87 55.18 55.66 901,576 -0.07(-0.13%)
Dec 23, 2020 56.40 56.47 55.71 55.73 1,648,617 -0.60(-1.07%)
Dec 22, 2020 57.04 57.37 56.21 56.33 2,029,266 -0.59(-1.04%)
Dec 21, 2020 56.19 56.96 55.72 56.93 2,845,777 +0.29(+0.51%)
Dec 18, 2020 58.14 58.35 56.53 56.64 6,877,787 -1.30(-2.25%)
Dec 17, 2020 58.28 58.36 57.67 57.94 2,855,702 -0.09(-0.15%)
Dec 16, 2020 57.76 58.20 57.58 58.03 2,358,804 +0.29(+0.50%)
Dec 15, 2020 57.25 57.76 56.74 57.74 2,449,740 +1.17(+2.07%)
Dec 14, 2020 57.06 57.55 56.45 56.57 3,144,667 -0.10(-0.19%)
Dec 11, 2020 56.79 57.73 55.61 56.67 3,338,050 -0.05(-0.09%)
Dec 10, 2020 55.07 56.93 54.80 56.73 3,651,630 +1.13(+2.03%)
Dec 09, 2020 56.17 57.16 55.30 55.60 3,298,834 -0.28(-0.51%)
Dec 08, 2020 54.84 56.38 54.78 55.88 3,610,971 +0.56(+1.00%)
Dec 07, 2020 55.82 56.36 55.26 55.33 3,828,680 -0.74(-1.33%)
Dec 04, 2020 54.26 56.29 54.26 56.07 3,675,489 +1.51(+2.77%)
Dec 03, 2020 53.41 54.98 53.39 54.56 4,169,760 +1.00(+1.86%)
Dec 02, 2020 52.68 53.73 52.60 53.56 2,780,198 +0.80(+1.51%)
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.