Skip to main content

Seagate Technology Plc (NQ: STX )

94.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.19 61.94 60.96 61.44 2,269,246 +0.30(+0.48%)
Feb 27, 2023 63.09 63.41 61.07 61.15 2,767,183 -1.75(-2.78%)
Feb 24, 2023 61.54 63.77 61.53 62.90 1,368,683 -0.94(-1.48%)
Feb 23, 2023 64.17 64.39 62.64 63.84 1,764,818 +0.66(+1.04%)
Feb 22, 2023 63.73 64.00 62.50 63.19 1,798,725 -0.66(-1.03%)
Feb 21, 2023 65.87 66.16 63.68 63.84 2,201,464 -3.03(-4.53%)
Feb 17, 2023 67.12 67.60 65.81 66.87 1,895,883 -0.26(-0.38%)
Feb 16, 2023 67.35 67.98 66.79 67.13 1,275,604 -1.37(-2.00%)
Feb 15, 2023 68.03 68.82 67.78 68.50 1,148,472 -0.47(-0.68%)
Feb 14, 2023 66.86 69.11 66.53 68.96 1,296,674 +1.08(+1.58%)
Feb 13, 2023 67.59 68.11 67.22 67.89 1,655,913 +0.05(+0.07%)
Feb 10, 2023 66.86 68.13 65.95 67.84 3,466,976 +1.41(+2.12%)
Feb 09, 2023 68.74 69.35 65.76 66.43 2,697,371 -1.22(-1.80%)
Feb 08, 2023 67.31 68.10 67.02 67.65 2,197,277 -0.21(-0.31%)
Feb 07, 2023 66.51 68.10 66.08 67.86 2,275,000 +1.48(+2.22%)
Feb 06, 2023 66.44 66.74 65.57 66.38 1,698,664 -1.08(-1.61%)
Feb 03, 2023 67.17 68.97 67.10 67.47 1,758,463 -1.41(-2.05%)
Feb 02, 2023 67.87 70.18 67.20 68.88 3,876,576 +1.79(+2.67%)
Feb 01, 2023 64.62 67.67 64.29 67.09 4,074,054 +2.58(+4.00%)
Jan 31, 2023 62.86 64.58 62.20 64.51 4,816,719 +0.97(+1.53%)
Jan 30, 2023 64.72 65.57 63.41 63.54 2,944,655 -2.12(-3.23%)
Jan 27, 2023 64.98 66.60 64.98 65.66 3,769,586 -0.02(-0.03%)
Jan 26, 2023 65.47 67.57 62.55 65.68 10,001,696 +6.43(+10.86%)
Jan 25, 2023 58.10 59.93 57.53 59.25 4,751,126 +0.02(+0.03%)
Jan 24, 2023 61.29 61.78 59.00 59.23 3,978,165 -0.95(-1.58%)
Jan 23, 2023 57.64 60.66 57.57 60.18 4,299,909 +3.70(+6.56%)
Jan 20, 2023 55.31 56.57 54.33 56.48 2,296,041 +1.09(+1.98%)
Jan 19, 2023 55.76 56.06 54.40 55.38 2,587,724 -0.49(-0.89%)
Jan 18, 2023 56.42 57.00 54.72 55.88 4,144,944 +1.65(+3.04%)
Jan 17, 2023 54.18 54.38 53.17 54.23 2,911,994 -0.27(-0.49%)
Jan 13, 2023 54.26 55.08 54.14 54.50 1,333,078 -0.49(-0.88%)
Jan 12, 2023 54.86 55.55 54.15 54.98 2,805,070 +0.53(+0.98%)
Jan 11, 2023 53.50 54.56 53.41 54.45 1,700,677 +0.71(+1.33%)
Jan 10, 2023 52.83 53.76 52.50 53.74 2,015,641 +1.07(+2.02%)
Jan 09, 2023 53.80 53.98 52.53 52.67 2,128,108 -0.54(-1.02%)
Jan 06, 2023 51.39 53.36 50.59 53.21 2,625,887 +2.30(+4.52%)
Jan 05, 2023 49.60 51.02 49.39 50.91 2,218,924 +0.95(+1.91%)
Jan 04, 2023 50.41 51.28 49.74 49.96 2,784,115 +0.58(+1.18%)
Jan 03, 2023 50.29 50.88 48.48 49.38 3,033,598 -0.69(-1.39%)
Dec 30, 2022 49.72 50.39 49.39 50.07 1,282,420 -0.39(-0.77%)
Dec 29, 2022 49.20 50.93 49.08 50.46 2,148,946 +1.88(+3.88%)
Dec 28, 2022 49.40 50.02 48.28 48.58 1,769,036 -0.97(-1.96%)
Dec 27, 2022 48.22 49.71 47.64 49.55 2,550,035 +1.48(+3.07%)
Dec 23, 2022 47.74 48.09 47.26 48.07 1,126,879 +0.29(+0.60%)
Dec 22, 2022 46.89 47.82 46.58 47.79 2,326,905 -0.03(-0.06%)
Dec 21, 2022 49.03 49.43 47.71 47.82 2,184,421 -0.73(-1.50%)
Dec 20, 2022 47.65 49.03 47.63 48.54 2,593,484 +0.68(+1.42%)
Dec 19, 2022 48.81 49.46 47.31 47.86 2,712,340 -1.07(-2.19%)
Dec 16, 2022 48.70 49.54 48.18 48.93 4,603,655 -0.23(-0.46%)
Dec 15, 2022 50.21 50.51 48.98 49.16 4,369,577 -2.23(-4.35%)
Dec 14, 2022 52.14 53.22 51.07 51.39 2,357,324 -1.33(-2.53%)
Dec 13, 2022 54.07 54.61 52.43 52.73 3,044,779 +0.52(+0.99%)
Dec 12, 2022 50.69 52.27 50.06 52.21 2,734,261 +1.39(+2.73%)
Dec 09, 2022 50.85 52.30 50.65 50.82 2,615,331 -0.27(-0.53%)
Dec 08, 2022 49.73 51.61 49.56 51.09 2,592,570 +1.75(+3.54%)
Dec 07, 2022 48.30 49.92 48.18 49.35 1,954,969 +0.35(+0.71%)
Dec 06, 2022 49.05 49.46 48.41 49.00 2,834,087 -0.05(-0.10%)
Dec 05, 2022 49.67 50.59 48.92 49.05 1,989,703 -0.68(-1.36%)
Dec 02, 2022 48.81 49.80 48.39 49.72 2,180,536 -0.31(-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.