Skip to main content

Seagate Technology Plc (NQ: STX )

71.30 +1.55 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 69.88 71.55 69.43 71.30 2,165,204 +1.55(+2.22%)
Feb 06, 2023 69.81 70.12 68.89 69.75 1,616,683 -1.14(-1.61%)
Feb 03, 2023 70.58 72.47 70.50 70.89 1,673,596 -1.48(-2.05%)
Feb 02, 2023 71.31 73.74 70.61 72.37 3,689,484 +1.88(+2.67%)
Feb 01, 2023 67.90 71.10 67.55 70.49 3,877,431 +2.71(+4.00%)
Jan 31, 2023 66.05 67.85 65.35 67.78 4,584,254 +1.02(+1.53%)
Jan 30, 2023 68.00 68.90 66.63 66.76 2,802,540 -2.23(-3.23%)
Jan 27, 2023 68.28 69.98 68.28 68.99 3,587,658 -0.02(-0.03%)
Jan 26, 2023 68.79 71.00 65.72 69.01 9,518,992 +6.76(+10.86%)
Jan 25, 2023 61.05 62.97 60.45 62.25 4,521,826 +0.02(+0.03%)
Jan 24, 2023 64.40 64.91 61.99 62.23 3,786,170 -1.00(-1.58%)
Jan 23, 2023 60.56 63.74 60.49 63.23 4,092,386 +3.89(+6.56%)
Jan 20, 2023 58.11 59.44 57.08 59.34 2,185,229 +1.15(+1.98%)
Jan 19, 2023 58.59 58.90 57.16 58.19 2,462,835 -0.52(-0.89%)
Jan 18, 2023 59.28 59.89 57.49 58.71 3,944,900 +1.73(+3.04%)
Jan 17, 2023 56.93 57.14 55.87 56.98 2,771,455 -0.28(-0.49%)
Jan 13, 2023 57.01 57.87 56.89 57.26 1,268,741 -0.51(-0.88%)
Jan 12, 2023 57.64 58.37 56.90 57.77 2,669,691 +0.56(+0.98%)
Jan 11, 2023 56.21 57.33 56.12 57.21 1,618,599 +0.75(+1.33%)
Jan 10, 2023 55.51 56.49 55.16 56.46 1,918,362 +1.12(+2.02%)
Jan 09, 2023 56.53 56.72 55.19 55.34 2,025,401 -0.57(-1.02%)
Jan 06, 2023 54.00 56.07 53.16 55.91 2,499,156 +2.42(+4.52%)
Jan 05, 2023 52.12 53.60 51.89 53.49 2,111,834 +1.00(+1.91%)
Jan 04, 2023 52.97 53.88 52.26 52.49 2,649,748 +0.61(+1.18%)
Jan 03, 2023 52.84 53.47 50.94 51.88 2,887,190 -0.73(-1.39%)
Dec 30, 2022 52.24 52.95 51.89 52.61 1,220,528 -0.41(-0.77%)
Dec 29, 2022 51.69 53.51 51.57 53.02 2,045,233 +1.98(+3.88%)
Dec 28, 2022 51.90 52.56 50.73 51.04 1,683,659 -1.02(-1.96%)
Dec 27, 2022 50.66 52.23 50.06 52.06 2,426,965 +1.55(+3.07%)
Dec 23, 2022 50.16 50.53 49.66 50.51 1,072,494 +0.30(+0.60%)
Dec 22, 2022 49.27 50.24 48.94 50.21 2,214,604 -0.03(-0.06%)
Dec 21, 2022 51.52 51.94 50.13 50.24 2,078,996 -0.77(-1.50%)
Dec 20, 2022 50.07 51.52 50.05 51.01 2,468,317 +0.72(+1.42%)
Dec 19, 2022 51.29 51.97 49.71 50.29 2,581,436 -1.12(-2.19%)
Dec 16, 2022 51.17 52.06 50.62 51.41 4,381,472 -0.24(-0.46%)
Dec 15, 2022 52.76 53.07 51.46 51.65 4,158,692 -2.35(-4.35%)
Dec 14, 2022 54.79 55.92 53.66 54.00 2,243,555 -1.40(-2.53%)
Dec 13, 2022 56.81 57.38 55.09 55.40 2,897,832 +0.54(+0.99%)
Dec 12, 2022 53.26 54.93 52.60 54.86 2,602,300 +1.46(+2.73%)
Dec 09, 2022 53.43 54.96 53.22 53.40 2,489,110 -0.29(-0.53%)
Dec 08, 2022 52.25 54.23 52.08 53.68 2,467,447 +1.83(+3.54%)
Dec 07, 2022 50.75 52.45 50.63 51.85 1,860,618 +0.36(+0.71%)
Dec 06, 2022 51.53 51.97 50.86 51.48 2,697,308 -0.05(-0.10%)
Dec 05, 2022 52.19 53.16 51.40 51.53 1,893,675 -0.71(-1.36%)
Dec 02, 2022 51.29 52.32 50.84 52.24 2,075,299 -0.33(-0.62%)
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.