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 (%)
May 31, 2023 57.57 58.12 56.60 57.85 5,258,532 -0.87(-1.48%)
May 30, 2023 59.71 59.89 57.56 58.72 3,029,520 -1.24(-2.07%)
May 26, 2023 57.98 60.35 57.98 59.96 3,743,693 +2.10(+3.63%)
May 25, 2023 59.47 59.91 57.34 57.86 2,977,902 -1.16(-1.97%)
May 24, 2023 59.51 59.88 58.62 59.03 1,500,008 -1.01(-1.68%)
May 23, 2023 60.96 61.23 59.93 60.04 1,355,189 -0.56(-0.92%)
May 22, 2023 59.56 60.91 59.37 60.60 1,358,050 +0.66(+1.11%)
May 19, 2023 60.43 60.67 59.37 59.93 1,358,929 -0.47(-0.78%)
May 18, 2023 58.82 60.71 58.69 60.40 2,088,967 +1.55(+2.63%)
May 17, 2023 59.01 59.52 58.00 58.85 1,876,894 +0.33(+0.56%)
May 16, 2023 58.78 59.36 57.83 58.53 2,141,577 -0.25(-0.43%)
May 15, 2023 56.61 58.83 55.96 58.78 2,676,599 +3.36(+6.06%)
May 12, 2023 55.41 55.45 54.64 55.42 1,925,698 +0.74(+1.36%)
May 11, 2023 54.75 54.86 53.92 54.68 1,623,262 -0.45(-0.82%)
May 10, 2023 55.83 55.93 54.79 55.13 2,172,373 -0.04(-0.07%)
May 09, 2023 53.47 55.37 53.05 55.17 2,270,835 +0.98(+1.81%)
May 08, 2023 53.70 54.29 53.34 54.18 919,496 +0.34(+0.63%)
May 05, 2023 53.82 54.40 52.88 53.85 1,625,176 +0.79(+1.49%)
May 04, 2023 53.63 53.72 52.43 53.06 1,913,076 -0.77(-1.43%)
May 03, 2023 54.97 55.58 53.70 53.83 2,442,725 -0.90(-1.64%)
May 02, 2023 56.40 56.44 54.62 54.72 1,949,050 -1.65(-2.92%)
May 01, 2023 56.54 56.88 56.12 56.37 2,426,754 -0.20(-0.36%)
Apr 28, 2023 55.04 56.75 54.88 56.57 3,004,293 +1.90(+3.47%)
Apr 27, 2023 54.30 54.87 53.70 54.68 2,791,212 +0.44(+0.82%)
Apr 26, 2023 54.68 55.44 53.91 54.23 2,048,003 +0.24(+0.45%)
Apr 25, 2023 54.53 54.73 53.88 53.99 2,479,255 -0.89(-1.61%)
Apr 24, 2023 54.33 54.94 53.69 54.88 2,415,558 +0.57(+1.05%)
Apr 21, 2023 54.00 54.61 52.29 54.31 6,136,135 -0.64(-1.16%)
Apr 20, 2023 56.46 59.61 54.44 54.94 8,267,894 -5.56(-9.20%)
Apr 19, 2023 60.70 60.87 59.42 60.51 3,053,752 -1.36(-2.19%)
Apr 18, 2023 61.71 61.97 60.79 61.87 2,679,960 +0.02(+0.03%)
Apr 17, 2023 61.29 62.32 61.00 61.85 2,024,433 +0.27(+0.44%)
Apr 14, 2023 62.47 64.18 61.46 61.58 2,701,238 -1.33(-2.11%)
Apr 13, 2023 63.74 63.82 61.70 62.91 2,637,547 -0.99(-1.55%)
Apr 12, 2023 65.28 65.28 63.43 63.90 1,876,026 -0.48(-0.75%)
Apr 11, 2023 64.17 64.92 63.97 64.38 1,327,829 +0.51(+0.80%)
Apr 10, 2023 61.96 64.33 61.88 63.87 2,407,332 +1.88(+3.03%)
Apr 06, 2023 61.97 62.44 61.64 61.99 1,063,638 -0.44(-0.71%)
Apr 05, 2023 62.37 62.51 61.42 62.43 1,460,496 -0.46(-0.73%)
Apr 04, 2023 63.40 63.46 62.23 62.90 1,913,234 -0.39(-0.62%)
Apr 03, 2023 63.53 63.99 62.84 63.29 2,194,633 -0.36(-0.56%)
Mar 31, 2023 62.51 63.73 62.36 63.65 2,178,403 +1.10(+1.75%)
Mar 30, 2023 62.27 62.75 61.41 62.55 1,731,771 +1.15(+1.87%)
Mar 29, 2023 59.68 61.55 59.54 61.40 3,032,484 +3.23(+5.56%)
Mar 28, 2023 57.96 58.39 56.97 58.17 2,695,287 -1.52(-2.55%)
Mar 27, 2023 59.89 60.14 59.33 59.69 2,353,931 +0.36(+0.60%)
Mar 24, 2023 58.99 59.41 58.41 59.33 1,826,385 +0.04(+0.06%)
Mar 23, 2023 58.56 60.18 58.35 59.30 3,064,983 +1.04(+1.78%)
Mar 22, 2023 59.53 59.96 58.23 58.26 2,104,222 -1.52(-2.54%)
Mar 21, 2023 59.83 60.10 58.81 59.78 1,745,424 +0.71(+1.21%)
Mar 20, 2023 57.54 59.62 56.94 59.06 2,356,685 +0.96(+1.65%)
Mar 17, 2023 58.49 59.25 57.78 58.10 6,074,459 -0.14(-0.25%)
Mar 16, 2023 55.98 58.54 55.98 58.25 2,394,675 +1.28(+2.26%)
Mar 15, 2023 56.83 57.40 56.01 56.96 2,374,044 -1.11(-1.92%)
Mar 14, 2023 58.51 59.44 57.24 58.08 2,196,340 +0.65(+1.13%)
Mar 13, 2023 58.07 58.53 57.12 57.43 2,641,789 -1.34(-2.28%)
Mar 10, 2023 60.20 60.64 58.32 58.77 1,730,010 -1.43(-2.37%)
Mar 09, 2023 60.08 61.69 60.08 60.20 2,603,198 -0.36(-0.60%)
Mar 08, 2023 59.61 60.73 59.00 60.56 3,653,642 +1.42(+2.40%)
Mar 07, 2023 59.90 60.15 58.83 59.14 2,449,778 -1.12(-1.86%)
Mar 06, 2023 62.10 62.22 60.08 60.26 1,922,287 -1.19(-1.94%)
Mar 03, 2023 61.90 61.99 60.97 61.45 2,235,299 -0.28(-0.45%)
Mar 02, 2023 60.44 62.07 59.46 61.73 3,013,938 +0.70(+1.15%)
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.