Indicators

Seagate Technology Plc (NQ: STX )

87.52 +1.23 (+1.43%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.55	40.28	38.75	40.22	7,195,133	-0.34(-0.85%)
Feb 27, 2020	41.66	42.10	40.54	40.56	5,340,548	-2.28(-5.32%)
Feb 26, 2020	42.81	43.77	42.64	42.84	3,644,544	+0.55(+1.31%)
Feb 25, 2020	44.16	44.31	42.05	42.29	4,085,848	-1.36(-3.11%)
Feb 24, 2020	43.71	44.49	43.58	43.65	3,714,968	-1.68(-3.70%)
Feb 21, 2020	45.68	45.71	44.91	45.32	2,808,685	-0.60(-1.30%)
Feb 20, 2020	45.31	46.03	44.89	45.92	2,647,088	+0.67(+1.48%)
Feb 19, 2020	45.56	45.84	45.11	45.25	2,511,989	-0.21(-0.46%)
Feb 18, 2020	44.86	45.54	44.51	45.46	3,301,770	+0.18(+0.39%)
Feb 14, 2020	46.85	46.97	45.06	45.28	4,115,081	-1.52(-3.24%)
Feb 13, 2020	46.73	47.10	46.47	46.80	2,751,430	-0.35(-0.75%)
Feb 12, 2020	46.93	47.72	46.90	47.15	1,989,218	+0.39(+0.84%)
Feb 11, 2020	46.31	47.22	46.26	46.76	2,902,576	+0.68(+1.47%)
Feb 10, 2020	45.27	46.15	45.04	46.08	2,756,096	+0.70(+1.55%)
Feb 07, 2020	46.01	46.07	45.13	45.37	3,439,528	-0.89(-1.92%)
Feb 06, 2020	46.21	46.69	45.84	46.26	4,824,547	+0.36(+0.79%)
Feb 05, 2020	47.83	48.44	45.58	45.90	7,867,617	-3.56(-7.19%)
Feb 04, 2020	49.94	50.20	48.68	49.46	5,599,235	+0.86(+1.76%)

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.