Skip to main content

Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 62.00 62.89 61.35 61.39 2,912,319 +0.05(+0.08%)
Jul 28, 2023 60.67 61.95 59.89 61.34 3,344,013 +1.26(+2.09%)
Jul 27, 2023 56.58 61.71 55.87 60.08 9,558,952 +4.04(+7.21%)
Jul 26, 2023 56.19 56.80 55.41 56.04 3,727,050 -0.26(-0.46%)
Jul 25, 2023 57.01 57.41 56.28 56.30 2,378,148 -1.01(-1.75%)
Jul 24, 2023 57.36 57.93 56.51 57.31 2,475,889 -0.32(-0.55%)
Jul 21, 2023 57.45 57.88 56.47 57.63 2,237,702 +0.30(+0.52%)
Jul 20, 2023 57.40 57.96 57.14 57.33 1,749,248 -0.55(-0.95%)
Jul 19, 2023 59.42 59.71 57.80 57.88 2,210,978 -1.47(-2.48%)
Jul 18, 2023 58.44 59.54 58.44 59.35 1,463,423 +0.43(+0.72%)
Jul 17, 2023 58.82 59.27 57.99 58.92 1,923,764 -0.60(-1.01%)
Jul 14, 2023 59.56 60.50 59.28 59.52 2,299,534 -0.43(-0.73%)
Jul 13, 2023 59.94 60.87 59.78 59.96 2,332,937 +0.39(+0.65%)
Jul 12, 2023 59.94 60.44 58.20 59.57 2,032,368 +0.54(+0.92%)
Jul 11, 2023 58.49 59.34 58.31 59.03 1,231,185 +0.64(+1.09%)
Jul 10, 2023 57.79 58.96 57.67 58.39 1,672,391 +0.12(+0.20%)
Jul 07, 2023 58.84 59.61 58.12 58.28 1,178,308 -0.52(-0.89%)
Jul 06, 2023 57.95 58.87 57.77 58.80 1,516,534 +0.00(+0.00%)
Jul 05, 2023 59.76 59.79 58.20 58.80 1,610,421 -1.31(-2.19%)
Jul 03, 2023 59.94 60.54 59.78 60.11 845,899 +0.30(+0.50%)
Jun 30, 2023 60.22 60.36 59.46 59.81 1,587,507 -0.07(-0.11%)
Jun 29, 2023 59.67 60.48 59.27 59.88 1,578,250 +0.31(+0.52%)
Jun 28, 2023 59.74 59.90 58.63 59.57 2,173,883 -0.47(-0.79%)
Jun 27, 2023 58.81 60.25 58.01 60.05 2,279,809 +1.51(+2.58%)
Jun 26, 2023 58.43 59.15 58.27 58.54 1,467,841 +0.22(+0.38%)
Jun 23, 2023 58.60 58.99 58.18 58.32 1,216,874 -0.88(-1.49%)
Jun 22, 2023 59.37 59.70 59.03 59.19 1,356,886 -0.33(-0.55%)
Jun 21, 2023 59.83 60.43 59.34 59.52 1,679,078 -0.98(-1.61%)
Jun 20, 2023 60.74 61.23 60.27 60.50 2,017,725 -0.99(-1.60%)
Jun 16, 2023 63.57 63.64 61.18 61.49 4,208,354 -1.74(-2.75%)
Jun 15, 2023 62.21 63.94 62.21 63.23 2,732,783 +0.79(+1.27%)
Jun 14, 2023 61.98 62.70 61.18 62.43 1,872,971 +0.57(+0.93%)
Jun 13, 2023 61.23 62.41 61.13 61.86 2,448,240 +1.22(+2.02%)
Jun 12, 2023 58.42 60.66 58.38 60.63 2,454,655 +2.41(+4.14%)
Jun 09, 2023 57.74 58.27 56.97 58.23 2,240,746 +0.97(+1.69%)
Jun 08, 2023 56.43 57.38 55.31 57.26 2,434,174 +0.55(+0.98%)
Jun 07, 2023 56.48 57.11 54.56 56.70 5,446,487 +0.68(+1.21%)
Jun 06, 2023 56.90 57.87 56.01 56.03 2,995,292 -2.17(-3.73%)
Jun 05, 2023 59.19 59.43 58.19 58.20 2,009,963 -1.29(-2.17%)
Jun 02, 2023 59.36 59.71 58.50 59.49 1,794,059 +0.87(+1.48%)
Jun 01, 2023 57.85 58.86 57.73 58.62 2,597,197 +1.15(+2.00%)
May 31, 2023 57.19 57.74 56.23 57.47 5,293,492 -0.86(-1.48%)
May 30, 2023 59.32 59.50 57.18 58.33 3,049,661 -1.23(-2.07%)
May 26, 2023 57.59 59.95 57.59 59.56 3,768,583 +2.08(+3.63%)
May 25, 2023 59.08 59.52 56.96 57.48 2,997,700 -1.16(-1.97%)
May 24, 2023 59.11 59.49 58.23 58.64 1,509,980 -1.00(-1.68%)
May 23, 2023 60.56 60.82 59.54 59.64 1,364,199 -0.55(-0.92%)
May 22, 2023 59.16 60.51 58.98 60.20 1,367,079 +0.66(+1.11%)
May 19, 2023 60.03 60.27 58.98 59.54 1,367,964 -0.47(-0.78%)
May 18, 2023 58.44 60.31 58.30 60.00 2,102,855 +1.54(+2.63%)
May 17, 2023 58.62 59.12 57.62 58.46 1,889,372 +0.33(+0.56%)
May 16, 2023 58.39 58.97 57.45 58.14 2,155,815 -0.25(-0.43%)
May 15, 2023 56.24 58.45 55.59 58.39 2,694,394 +3.34(+6.06%)
May 12, 2023 55.04 55.08 54.28 55.05 1,938,500 +0.74(+1.36%)
May 11, 2023 54.39 54.50 53.57 54.31 1,634,054 -0.45(-0.82%)
May 10, 2023 55.46 55.56 54.43 54.76 2,186,815 -0.04(-0.07%)
May 09, 2023 53.12 55.00 52.70 54.80 2,285,932 +0.98(+1.81%)
May 08, 2023 53.35 53.93 52.99 53.83 925,609 +0.33(+0.63%)
May 05, 2023 53.46 54.04 52.54 53.49 1,635,981 +0.78(+1.49%)
May 04, 2023 53.27 53.37 52.09 52.71 1,925,794 -0.77(-1.43%)
May 03, 2023 54.61 55.21 53.35 53.47 2,458,965 -0.89(-1.64%)
May 02, 2023 56.03 56.06 54.26 54.36 1,962,008 -1.64(-2.92%)
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.