Indicators

Seagate Technology Plc (NQ: STX )

94.01 +2.34 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.47	60.61	57.60	58.47	4,656,034	-0.47(-0.80%)
Jan 28, 2021	61.90	62.30	58.62	58.93	8,212,983	-4.48(-7.07%)
Jan 27, 2021	57.36	68.15	56.71	63.42	22,944,964	+6.07(+10.58%)
Jan 26, 2021	54.34	57.40	54.34	57.35	5,261,554	+3.25(+6.00%)
Jan 25, 2021	53.15	54.66	52.29	54.11	5,116,581	+1.05(+1.98%)
Jan 22, 2021	53.50	53.72	51.59	53.05	11,068,967	-2.60(-4.67%)
Jan 21, 2021	54.31	55.72	54.07	55.65	6,935,249	+1.34(+2.47%)
Jan 20, 2021	54.38	54.85	54.09	54.31	3,161,569	+0.18(+0.33%)
Jan 19, 2021	54.11	54.54	53.00	54.13	5,004,888	+0.63(+1.17%)
Jan 15, 2021	52.83	54.02	52.81	53.50	7,079,388	+0.49(+0.92%)
Jan 14, 2021	53.05	53.66	52.59	53.02	3,477,453	+0.06(+0.12%)
Jan 13, 2021	52.19	53.15	52.16	52.96	4,858,672	+0.76(+1.46%)
Jan 12, 2021	52.12	52.53	51.90	52.20	4,645,497	+0.27(+0.53%)
Jan 11, 2021	51.66	52.34	51.32	51.92	5,567,176	-0.25(-0.47%)
Jan 08, 2021	53.68	53.74	51.98	52.17	3,555,979	-0.98(-1.85%)
Jan 07, 2021	53.19	53.51	52.54	53.15	3,996,978	+0.21(+0.40%)
Jan 06, 2021	52.98	53.65	52.46	52.94	3,610,322	-0.26(-0.48%)
Jan 05, 2021	52.92	53.66	52.92	53.20	3,391,503	+0.07(+0.13%)

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.