Indicators

Seagate Technology Plc (NQ: STX )

85.91 -0.17 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.25	37.37	35.89	37.13	4,498,420	-0.21(-0.56%)
Feb 27, 2019	37.77	37.89	37.15	37.34	3,005,900	-0.53(-1.39%)
Feb 26, 2019	38.08	38.46	37.78	37.87	3,776,076	-0.45(-1.19%)
Feb 25, 2019	38.18	39.02	38.08	38.32	4,191,532	+0.83(+2.21%)
Feb 22, 2019	36.10	37.49	36.06	37.49	3,816,361	+1.52(+4.21%)
Feb 21, 2019	36.50	36.62	35.91	35.98	3,699,024	-0.62(-1.70%)
Feb 20, 2019	36.78	37.01	36.57	36.60	2,856,104	+0.00(+0.00%)
Feb 19, 2019	36.64	36.75	36.36	36.60	3,534,339	+0.14(+0.39%)
Feb 15, 2019	36.77	36.77	36.35	36.46	2,449,076	-0.05(-0.13%)
Feb 14, 2019	36.34	36.77	36.20	36.50	4,185,086	+0.02(+0.07%)
Feb 13, 2019	36.41	36.75	36.27	36.48	3,350,637	+0.28(+0.77%)
Feb 12, 2019	35.94	36.45	35.77	36.20	3,779,880	+0.59(+1.66%)
Feb 11, 2019	36.17	36.19	35.01	35.61	3,098,492	-0.30(-0.82%)
Feb 08, 2019	35.08	35.92	34.86	35.91	3,999,041	+0.45(+1.26%)
Feb 07, 2019	35.78	35.86	35.08	35.46	5,407,221	-0.61(-1.70%)
Feb 06, 2019	36.09	36.97	36.03	36.07	6,510,108	+0.07(+0.20%)
Feb 05, 2019	34.69	37.04	34.58	36.00	13,314,145	-0.34(-0.92%)
Feb 04, 2019	35.88	36.60	35.16	36.34	8,167,180	+0.24(+0.66%)

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.