Indicators

Seagate Technology Plc (NQ: STX )

89.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.12	95.36	92.66	94.10	2,205,588	-1.59(-1.66%)
Feb 25, 2022	94.47	95.82	93.50	95.69	2,095,326	+1.59(+1.69%)
Feb 24, 2022	91.58	94.25	90.70	94.10	3,232,470	-1.52(-1.59%)
Feb 23, 2022	98.50	99.09	95.35	95.62	3,089,373	-2.30(-2.35%)
Feb 22, 2022	97.80	98.89	96.18	97.92	3,804,880	-1.18(-1.19%)
Feb 18, 2022				99.10	0	-2.33(-2.29%)
Feb 17, 2022	101.77	102.74	100.99	101.43	1,339,487	-0.60(-0.59%)
Feb 16, 2022	99.79	102.74	99.51	102.03	1,457,081	+1.76(+1.76%)
Feb 15, 2022	98.35	100.70	97.65	100.27	1,320,815	+3.46(+3.57%)
Feb 14, 2022	98.84	99.10	96.16	96.81	1,962,345	-2.35(-2.37%)
Feb 11, 2022	100.87	101.84	98.63	99.16	1,901,425	-1.25(-1.24%)
Feb 10, 2022	101.09	103.53	99.94	100.41	1,966,755	-1.83(-1.79%)
Feb 09, 2022	102.35	102.50	100.58	102.24	1,345,148	+1.22(+1.21%)
Feb 08, 2022	99.99	101.29	99.15	101.02	1,407,967	+1.19(+1.19%)
Feb 07, 2022	100.01	100.38	98.97	99.83	1,506,438	+0.66(+0.66%)
Feb 04, 2022	98.34	100.25	97.42	99.17	1,422,264	+0.50(+0.51%)
Feb 03, 2022	99.07	100.30	98.61	98.67	1,716,017	-2.03(-2.01%)
Feb 02, 2022	98.58	100.90	98.00	100.70	2,274,273	+2.22(+2.25%)

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.