Seagate Technology Plc (NQ: STX )

74.15 +3.40 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 70.97 74.43 70.91 74.15 1,948,552 +3.40(+4.81%)
Jun 23, 2022 71.57 71.57 69.78 70.75 1,790,920 -0.85(-1.19%)
Jun 22, 2022 72.38 72.96 71.16 71.60 3,195,821 -1.10(-1.51%)
Jun 21, 2022 73.72 74.64 71.93 72.70 2,076,942 +0.01(+0.01%)
Jun 17, 2022 70.94 73.19 70.36 72.69 3,171,301 +1.87(+2.64%)
Jun 16, 2022 73.99 74.07 70.11 70.82 3,243,605 -5.42(-7.11%)
Jun 15, 2022 75.88 77.31 74.96 76.24 1,815,693 +0.61(+0.81%)
Jun 14, 2022 77.50 77.61 74.88 75.63 1,558,916 -1.41(-1.83%)
Jun 13, 2022 78.65 79.47 76.67 77.04 2,376,266 -3.57(-4.43%)
Jun 10, 2022 81.53 82.20 80.13 80.61 1,540,528 -2.24(-2.70%)
Jun 09, 2022 83.13 85.20 82.80 82.85 1,613,843 -0.84(-1.00%)
Jun 08, 2022 84.29 84.34 82.46 83.69 1,840,970 -0.80(-0.95%)
Jun 07, 2022 81.71 84.65 81.52 84.49 1,305,242 +1.95(+2.36%)
Jun 06, 2022 83.69 84.38 82.13 82.54 1,175,451 -0.17(-0.21%)
Jun 03, 2022 83.39 83.73 81.75 82.71 1,159,714 -1.93(-2.28%)
Jun 02, 2022 83.68 85.28 83.53 84.64 1,086,463 +0.96(+1.15%)
Jun 01, 2022 85.10 86.43 83.67 83.68 1,904,820 -0.99(-1.17%)
May 31, 2022 86.81 87.02 82.06 84.67 4,015,107 -3.50(-3.97%)
May 27, 2022 87.01 88.25 86.01 88.17 1,451,766 +2.44(+2.85%)
May 26, 2022 82.04 86.00 82.04 85.73 1,640,439 +3.07(+3.71%)
May 25, 2022 79.30 83.53 79.09 82.66 1,806,639 +3.11(+3.91%)
May 24, 2022 81.56 81.77 78.34 79.55 1,959,655 -2.38(-2.90%)
May 23, 2022 80.71 82.08 80.08 81.93 1,274,916 +1.81(+2.26%)
May 20, 2022 83.07 83.49 78.10 80.12 2,312,680 -2.39(-2.90%)
May 19, 2022 83.20 84.50 82.18 82.51 1,584,865 -1.59(-1.89%)
May 18, 2022 85.90 86.51 83.20 84.10 1,892,505 -3.00(-3.44%)
May 17, 2022 83.60 87.25 83.60 87.10 1,895,698 +4.27(+5.16%)
May 16, 2022 80.66 83.79 80.42 82.83 3,144,234 +2.12(+2.63%)
May 13, 2022 79.30 81.17 79.07 80.71 1,399,341 +2.61(+3.34%)
May 12, 2022 76.58 78.35 76.28 78.10 1,780,252 +0.97(+1.26%)
May 11, 2022 80.20 81.80 76.92 77.13 1,611,651 -3.67(-4.54%)
May 10, 2022 81.55 82.17 79.80 80.80 1,867,435 +0.44(+0.55%)
May 09, 2022 81.01 82.54 79.96 80.36 1,592,068 -2.26(-2.74%)
May 06, 2022 82.00 83.86 81.23 82.62 1,479,592 -0.10(-0.12%)
May 05, 2022 85.14 85.30 81.79 82.72 2,042,611 -3.73(-4.31%)
May 04, 2022 84.12 86.74 82.55 86.45 2,099,683 +2.56(+3.05%)
May 03, 2022 82.97 84.20 81.94 83.89 2,309,863 +1.44(+1.75%)
May 02, 2022 82.10 82.52 80.04 82.45 1,960,823 +0.41(+0.50%)
Apr 29, 2022 82.98 84.91 81.89 82.04 2,802,446 -0.13(-0.16%)
Apr 28, 2022 81.68 83.12 79.99 82.17 2,145,948 +0.52(+0.64%)
Apr 27, 2022 80.00 84.84 79.77 81.65 3,259,140 +2.41(+3.04%)
Apr 26, 2022 81.90 82.05 78.95 79.24 2,797,053 -3.30(-4.00%)
Apr 25, 2022 81.52 82.76 80.80 82.54 2,155,295 +0.12(+0.15%)
Apr 22, 2022 83.87 84.09 82.22 82.42 1,564,443 -1.83(-2.17%)
Apr 21, 2022 86.22 86.88 83.91 84.25 1,310,464 -1.51(-1.76%)
Apr 20, 2022 85.02 86.96 84.69 85.76 1,863,105 +1.63(+1.94%)
Apr 19, 2022 81.51 84.44 81.28 84.13 1,865,382 +1.82(+2.21%)
Apr 18, 2022 81.40 83.26 81.27 82.31 1,909,422 +0.90(+1.11%)
Apr 14, 2022 81.18 82.78 80.89 81.41 2,806,466 -2.69(-3.20%)
Apr 13, 2022 83.46 84.60 82.71 84.10 1,519,427 +0.95(+1.14%)
Apr 12, 2022 85.44 86.82 83.01 83.15 1,891,227 -1.37(-1.62%)
Apr 11, 2022 84.93 85.26 83.05 84.52 1,376,609 -0.52(-0.61%)
Apr 08, 2022 86.19 86.36 84.84 85.04 1,117,507 -1.49(-1.72%)
Apr 07, 2022 86.39 87.05 85.11 86.53 1,476,711 +0.43(+0.50%)
Apr 06, 2022 86.68 87.50 85.59 86.10 1,544,238 -2.05(-2.33%)
Apr 05, 2022 90.67 91.80 87.75 88.15 1,663,336 -2.82(-3.10%)
Apr 04, 2022 89.98 91.22 89.51 90.97 1,111,823 +1.55(+1.73%)
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.