Skip to main content

Seagate Technology Plc (NQ: STX )

94.67 +1.07 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 94.04 95.07 93.64 94.67 2,129,061 +1.07(+1.14%)
May 21, 2024 93.72 94.98 93.05 93.60 3,175,042 -3.21(-3.32%)
May 20, 2024 95.22 97.14 95.17 96.81 1,486,907 +1.54(+1.62%)
May 17, 2024 98.50 98.50 94.78 95.27 2,660,999 -2.97(-3.02%)
May 16, 2024 98.90 99.20 98.02 98.24 1,854,655 -0.48(-0.49%)
May 15, 2024 97.24 98.92 96.79 98.72 2,872,058 +2.50(+2.60%)
May 14, 2024 94.54 96.61 93.65 96.22 2,353,592 +3.07(+3.30%)
May 13, 2024 94.55 94.58 92.45 93.15 2,008,553 -0.86(-0.91%)
May 10, 2024 92.40 94.05 92.30 94.01 2,811,788 +2.34(+2.55%)
May 09, 2024 90.17 91.93 89.78 91.67 1,740,164 +1.62(+1.80%)
May 08, 2024 88.76 90.19 88.76 90.05 913,333 +0.54(+0.60%)
May 07, 2024 90.13 90.85 89.41 89.51 1,305,881 -0.34(-0.38%)
May 06, 2024 88.07 90.97 88.00 89.85 1,932,570 +2.35(+2.69%)
May 03, 2024 87.79 87.90 86.68 87.50 1,655,351 +1.21(+1.40%)
May 02, 2024 86.64 86.72 84.47 86.29 1,415,498 +0.48(+0.56%)
May 01, 2024 86.97 87.78 84.34 85.81 2,047,656 -0.10(-0.12%)
Apr 30, 2024 85.44 86.64 85.40 85.91 2,112,961 -0.17(-0.20%)
Apr 29, 2024 85.98 87.01 85.36 86.08 2,050,161 +0.04(+0.05%)
Apr 26, 2024 87.61 87.70 85.14 86.04 3,637,705 -1.22(-1.40%)
Apr 25, 2024 85.90 88.13 84.46 87.26 3,164,608 +0.15(+0.17%)
Apr 24, 2024 87.56 91.00 83.34 87.11 7,274,519 +0.58(+0.67%)
Apr 23, 2024 85.65 87.62 85.61 86.53 6,007,688 +1.34(+1.57%)
Apr 22, 2024 82.62 85.65 82.54 85.19 3,562,980 +2.73(+3.31%)
Apr 19, 2024 83.77 84.29 82.31 82.46 2,883,493 -0.98(-1.17%)
Apr 18, 2024 83.79 85.20 83.31 83.44 1,811,714 -0.76(-0.90%)
Apr 17, 2024 84.95 86.30 84.04 84.20 3,465,876 +0.52(+0.62%)
Apr 16, 2024 83.54 84.71 83.02 83.68 2,454,013 -0.20(-0.24%)
Apr 15, 2024 86.68 87.10 83.30 83.88 2,924,855 -1.31(-1.54%)
Apr 12, 2024 87.38 87.66 85.09 85.19 2,529,714 -3.59(-4.04%)
Apr 11, 2024 88.12 88.85 87.39 88.78 1,970,586 +0.79(+0.90%)
Apr 10, 2024 88.57 88.86 86.33 87.99 3,200,205 -1.54(-1.72%)
Apr 09, 2024 90.04 90.95 87.83 89.53 2,816,762 +0.38(+0.43%)
Apr 08, 2024 91.32 92.04 88.73 89.15 2,612,873 -0.84(-0.93%)
Apr 05, 2024 91.38 91.38 89.65 89.99 2,598,087 -0.77(-0.85%)
Apr 04, 2024 93.07 94.23 90.59 90.76 2,281,566 -0.87(-0.95%)
Apr 03, 2024 89.69 92.70 89.65 91.63 2,584,958 +1.40(+1.55%)
Apr 02, 2024 89.88 90.98 89.21 90.23 3,246,175 -1.55(-1.69%)
Apr 01, 2024 93.15 94.34 91.71 91.78 2,672,743 -1.27(-1.36%)
Mar 28, 2024 94.56 92.94 92.88 93.05 3,296,312 -1.53(-1.62%)
Mar 27, 2024 95.66 96.33 93.34 94.58 2,762,211 -0.14(-0.15%)
Mar 26, 2024 93.50 97.95 92.76 94.72 7,346,607 +6.51(+7.38%)
Mar 25, 2024 88.67 89.02 87.62 88.21 1,835,222 -0.80(-0.90%)
Mar 22, 2024 88.81 89.62 87.65 89.01 2,454,146 +0.56(+0.63%)
Mar 21, 2024 91.35 91.47 88.12 88.45 3,915,124 +1.03(+1.18%)
Mar 20, 2024 86.12 87.86 85.44 87.42 2,360,815 +1.55(+1.81%)
Mar 19, 2024 83.96 86.14 83.53 85.87 1,909,552 +1.17(+1.38%)
Mar 18, 2024 85.96 86.45 84.42 84.70 2,282,175 -0.61(-0.72%)
Mar 15, 2024 84.24 85.34 83.97 85.31 6,129,083 +0.25(+0.29%)
Mar 14, 2024 87.37 87.42 84.57 85.07 3,348,487 -2.89(-3.28%)
Mar 13, 2024 89.76 89.76 87.70 87.95 3,767,859 -2.42(-2.68%)
Mar 12, 2024 91.53 92.00 90.02 90.37 2,917,482 -0.62(-0.69%)
Mar 11, 2024 90.58 91.17 89.38 91.00 2,623,291 -0.94(-1.02%)
Mar 08, 2024 92.61 94.13 91.71 91.94 2,769,385 -1.11(-1.19%)
Mar 07, 2024 93.86 94.21 90.60 93.05 4,663,458 -0.33(-0.35%)
Mar 06, 2024 99.18 100.44 92.22 93.38 5,325,217 -4.45(-4.55%)
Mar 05, 2024 96.60 98.00 96.27 97.83 2,411,313 +0.25(+0.25%)
Mar 04, 2024 96.74 99.12 95.98 97.58 3,591,899 +1.21(+1.26%)
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.