• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Seagate Technology Plc (NQ: STX )

    99.17 -3.00 (-2.94%)
    Streaming Delayed Price Updated: 2:00 PM EDT, Aug 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2024 102.35 102.78 100.21 102.17 2,670,487 +3.07(+3.10%)
    Jul 30, 2024 103.50 103.70 98.64 99.10 3,055,743 -4.28(-4.14%)
    Jul 29, 2024 104.08 104.30 101.36 103.38 2,977,536 -0.30(-0.29%)
    Jul 26, 2024 105.01 105.75 102.88 103.68 3,069,247 -0.28(-0.27%)
    Jul 25, 2024 108.81 109.06 103.64 103.96 4,194,057 -5.57(-5.09%)
    Jul 24, 2024 109.00 113.57 107.16 109.53 9,435,390 +4.23(+4.02%)
    Jul 23, 2024 105.17 106.59 104.50 105.30 3,813,039 -0.88(-0.83%)
    Jul 22, 2024 104.14 106.25 103.40 106.18 2,310,786 +3.55(+3.46%)
    Jul 19, 2024 103.96 104.27 102.47 102.63 1,977,279 -0.84(-0.81%)
    Jul 18, 2024 105.77 105.77 102.48 103.47 2,237,594 -1.44(-1.37%)
    Jul 17, 2024 106.91 106.91 104.52 104.91 2,825,288 -3.80(-3.50%)
    Jul 16, 2024 109.30 109.63 108.19 108.71 1,933,506 -0.23(-0.21%)
    Jul 15, 2024 107.35 108.95 106.17 108.94 2,211,871 +1.84(+1.72%)
    Jul 12, 2024 106.43 108.97 105.81 107.10 2,040,678 +0.99(+0.93%)
    Jul 11, 2024 107.00 107.00 105.00 106.11 1,622,238 -0.62(-0.58%)
    Jul 10, 2024 105.00 106.98 104.61 106.73 2,067,446 +2.38(+2.28%)
    Jul 09, 2024 103.40 104.98 102.98 104.35 1,618,345 +0.92(+0.89%)
    Jul 08, 2024 102.83 104.51 102.54 103.43 2,001,187 +1.39(+1.36%)
    Jul 05, 2024 101.47 102.33 101.07 102.04 1,548,574 +0.67(+0.66%)
    Jul 03, 2024 103.13 103.34 101.21 101.37 1,059,810 -1.76(-1.71%)
    Jul 02, 2024 102.26 103.99 102.01 103.13 1,102,579 +0.69(+0.67%)
    Jul 01, 2024 103.00 103.36 101.79 102.44 1,298,008 -0.83(-0.80%)
    Jun 28, 2024 104.47 105.47 103.11 103.27 1,550,052 -0.83(-0.80%)
    Jun 27, 2024 102.70 104.33 101.79 104.10 1,366,759 +1.35(+1.31%)
    Jun 26, 2024 103.62 104.00 101.81 102.75 1,953,271 -0.99(-0.95%)
    Jun 25, 2024 103.75 104.19 102.00 103.74 2,278,280 +0.41(+0.40%)
    Jun 24, 2024 102.80 103.75 102.04 103.33 1,784,683 +0.25(+0.24%)
    Jun 21, 2024 102.61 103.75 101.01 103.08 3,425,285 +0.46(+0.45%)
    Jun 20, 2024 105.11 105.53 102.34 102.62 3,109,512 -2.67(-2.54%)
    Jun 18, 2024 105.46 107.20 104.82 105.29 2,867,864 +0.01(+0.01%)
    Jun 17, 2024 103.73 106.06 103.05 105.28 2,148,247 +2.11(+2.04%)
    Jun 14, 2024 102.66 103.39 102.33 103.17 1,320,058 -0.89(-0.86%)
    Jun 13, 2024 102.17 104.31 102.03 104.07 1,977,029 +1.90(+1.86%)
    Jun 12, 2024 102.42 104.58 101.39 102.17 3,333,809 +1.20(+1.19%)
    Jun 11, 2024 98.35 101.10 97.89 100.97 2,833,961 +2.11(+2.13%)
    Jun 10, 2024 94.83 98.89 94.38 98.86 2,277,593 +3.39(+3.55%)
    Jun 07, 2024 95.12 96.50 94.45 95.48 1,791,070 +0.11(+0.11%)
    Jun 06, 2024 95.59 95.95 94.11 95.37 1,450,032 -0.60(-0.62%)
    Jun 05, 2024 92.39 97.03 92.39 95.96 2,982,476 +4.72(+5.17%)
    Jun 04, 2024 90.31 91.79 89.66 91.24 3,748,739 +0.52(+0.57%)
    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.