Skip to main content

Seagate Technology Plc (NQ: STX )

102.92 -0.81 (-0.79%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.58 35.25 34.23 35.08 5,472,983 +0.43(+1.23%)
Jan 30, 2019 34.47 34.87 33.92 34.66 3,690,317 +0.77(+2.27%)
Jan 29, 2019 34.40 34.49 33.66 33.89 3,289,333 -0.39(-1.13%)
Jan 28, 2019 33.87 34.48 33.57 34.27 4,562,224 -0.32(-0.92%)
Jan 25, 2019 34.66 36.69 33.91 34.59 11,934,137 +2.13(+6.57%)
Jan 24, 2019 30.99 33.11 30.92 32.46 6,510,320 +1.75(+5.70%)
Jan 23, 2019 30.76 31.30 30.28 30.71 3,549,872 +0.22(+0.73%)
Jan 22, 2019 31.77 31.85 30.34 30.49 4,641,396 -1.39(-4.35%)
Jan 18, 2019 30.96 31.91 30.77 31.87 5,000,387 +1.19(+3.87%)
Jan 17, 2019 31.11 31.16 29.79 30.69 5,971,748 -0.78(-2.49%)
Jan 16, 2019 31.39 31.83 31.32 31.47 2,505,739 +0.06(+0.18%)
Jan 15, 2019 31.95 32.10 31.24 31.41 3,005,302 -0.37(-1.17%)
Jan 14, 2019 31.69 32.09 31.03 31.79 4,921,828 -0.44(-1.35%)
Jan 11, 2019 32.18 32.38 31.56 32.22 2,772,818 +0.06(+0.17%)
Jan 10, 2019 31.80 32.40 31.44 32.17 3,786,265 +0.36(+1.15%)
Jan 09, 2019 31.09 32.35 31.09 31.80 4,996,901 +0.79(+2.55%)
Jan 08, 2019 31.26 31.42 30.45 31.01 3,797,293 -0.02(-0.05%)
Jan 07, 2019 30.40 31.17 30.37 31.03 3,604,066 +0.81(+2.67%)
Jan 04, 2019 29.46 30.42 29.28 30.22 4,080,279 +1.28(+4.44%)
Jan 03, 2019 30.59 30.59 28.90 28.93 5,589,353 -2.03(-6.55%)
Jan 02, 2019 30.04 31.22 29.84 30.96 4,382,393 +0.39(+1.27%)
Dec 31, 2018 30.58 30.96 30.19 30.57 3,279,571 +0.19(+0.63%)
Dec 28, 2018 30.54 30.95 29.95 30.38 3,561,283 -0.07(-0.23%)
Dec 27, 2018 29.71 30.47 29.32 30.46 3,509,510 +0.42(+1.40%)
Dec 26, 2018 28.82 30.08 28.03 30.04 5,372,590 +1.41(+4.93%)
Dec 24, 2018 28.62 29.32 28.32 28.63 3,679,168 -0.18(-0.63%)
Dec 21, 2018 28.99 29.66 28.29 28.81 16,542,122 -0.17(-0.60%)
Dec 20, 2018 28.52 29.73 28.52 28.98 7,201,721 +0.32(+1.11%)
Dec 19, 2018 29.64 30.22 28.35 28.67 6,473,978 -0.91(-3.08%)
Dec 18, 2018 29.45 30.15 29.12 29.58 4,958,951 +0.42(+1.44%)
Dec 17, 2018 30.00 30.57 28.90 29.16 6,128,818 -0.87(-2.91%)
Dec 14, 2018 30.25 30.69 29.89 30.03 4,166,564 -0.66(-2.16%)
Dec 13, 2018 31.31 31.44 30.53 30.69 3,398,177 -0.47(-1.50%)
Dec 12, 2018 31.28 32.05 30.75 31.16 4,117,418 +0.39(+1.27%)
Dec 11, 2018 31.59 31.88 30.44 30.77 3,638,113 -0.24(-0.78%)
Dec 10, 2018 30.97 31.29 30.36 31.01 3,561,895 -0.07(-0.23%)
Dec 07, 2018 32.30 32.41 31.08 31.08 5,577,414 -1.36(-4.20%)
Dec 06, 2018 31.54 32.69 31.51 32.44 8,586,943 +0.06(+0.19%)
Dec 04, 2018 34.51 34.93 32.37 32.38 7,477,247 -2.48(-7.13%)
Dec 03, 2018 34.25 34.95 33.80 34.87 6,035,749 +1.30(+3.88%)
Nov 30, 2018 33.14 33.62 32.55 33.57 6,032,635 +0.34(+1.03%)
Nov 29, 2018 34.05 34.15 32.83 33.22 4,066,800 -1.13(-3.29%)
Nov 28, 2018 34.37 34.66 32.65 34.35 5,598,441 +0.01(+0.02%)
Nov 27, 2018 34.10 34.48 33.81 34.34 3,671,311 +0.13(+0.39%)
Nov 26, 2018 34.04 34.24 33.19 34.21 3,597,435 +0.76(+2.26%)
Nov 23, 2018 32.72 33.95 32.62 33.46 1,822,165 +0.32(+0.96%)
Nov 21, 2018 33.14 33.14 33.14 0 +0.32(+0.97%)
Nov 20, 2018 31.94 33.02 31.52 32.82 5,095,444 +0.05(+0.17%)
Nov 19, 2018 33.70 33.87 32.58 32.76 4,029,184 -0.97(-2.86%)
Nov 16, 2018 33.78 34.06 33.15 33.73 5,508,348 -0.44(-1.28%)
Nov 15, 2018 33.03 34.46 32.88 34.17 4,490,518 +0.89(+2.67%)
Nov 14, 2018 33.60 34.22 33.04 33.28 4,782,400 +0.13(+0.40%)
Nov 13, 2018 32.88 33.39 32.70 33.14 5,074,582 +0.51(+1.58%)
Nov 12, 2018 33.11 33.37 32.16 32.63 5,776,863 -0.89(-2.65%)
Nov 09, 2018 34.99 34.99 32.98 33.52 9,676,068 -1.79(-5.07%)
Nov 08, 2018 35.65 36.14 35.11 35.31 5,688,834 -0.37(-1.03%)
Nov 07, 2018 35.47 35.69 34.79 35.68 4,833,641 +0.30(+0.84%)
Nov 06, 2018 35.12 35.44 34.38 35.38 5,281,584 +0.37(+1.05%)
Nov 05, 2018 34.17 35.59 33.58 35.01 9,964,208 +0.53(+1.54%)
Nov 02, 2018 31.94 34.93 31.59 34.48 13,743,912 +1.00(+3.00%)
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.