Indicators

Seagate Technology Plc (NQ: STX )

85.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.