Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 79.78 79.97 75.41 77.81 4,368,975 -3.22(-3.97%)
May 27, 2022 79.96 81.10 79.04 81.03 1,579,716 +2.24(+2.85%)
May 26, 2022 75.40 79.03 75.40 78.79 1,785,018 +2.82(+3.71%)
May 25, 2022 72.88 76.76 72.69 75.96 1,965,865 +2.86(+3.91%)
May 24, 2022 74.95 75.15 71.99 73.11 2,132,367 -2.19(-2.90%)
May 23, 2022 74.17 75.43 73.59 75.29 1,387,279 +1.66(+2.26%)
May 20, 2022 76.34 76.73 71.77 73.63 2,516,506 -2.20(-2.90%)
May 19, 2022 76.46 77.66 75.52 75.83 1,724,546 -1.46(-1.89%)
May 18, 2022 78.94 79.50 76.46 77.29 2,059,299 -2.76(-3.44%)
May 17, 2022 76.83 80.18 76.83 80.05 2,062,774 +3.92(+5.16%)
May 16, 2022 74.13 77.00 73.91 76.12 3,421,349 +1.95(+2.63%)
May 13, 2022 72.88 74.60 72.67 74.17 1,522,671 +2.40(+3.34%)
May 12, 2022 70.38 72.00 70.10 71.77 1,937,153 +0.89(+1.26%)
May 11, 2022 73.70 75.17 70.69 70.88 1,753,692 -3.37(-4.54%)
May 10, 2022 74.94 75.51 73.34 74.26 2,032,020 +0.40(+0.55%)
May 09, 2022 74.45 75.85 73.48 73.85 1,732,383 -2.08(-2.74%)
May 06, 2022 75.36 77.07 74.66 75.93 1,609,994 -0.09(-0.12%)
May 05, 2022 78.24 78.39 75.17 76.02 2,222,635 -3.43(-4.31%)
May 04, 2022 77.31 79.71 75.86 79.45 2,284,737 +2.35(+3.05%)
May 03, 2022 76.25 77.38 75.30 77.10 2,513,441 +1.32(+1.75%)
May 02, 2022 75.45 75.84 73.56 75.77 2,133,638 +0.38(+0.50%)
Apr 29, 2022 76.26 78.03 75.25 75.40 3,049,437 -0.12(-0.16%)
Apr 28, 2022 75.06 76.39 73.51 75.51 2,335,079 +0.48(+0.64%)
Apr 27, 2022 73.52 77.97 73.31 75.04 3,546,382 +2.21(+3.04%)
Apr 26, 2022 75.27 75.40 72.56 72.82 3,043,569 -3.03(-4.00%)
Apr 25, 2022 74.92 76.06 74.26 75.85 2,345,250 +0.11(+0.15%)
Apr 22, 2022 77.08 77.28 75.56 75.74 1,702,324 -1.68(-2.17%)
Apr 21, 2022 79.24 79.84 77.11 77.43 1,425,960 -1.39(-1.76%)
Apr 20, 2022 78.13 79.91 77.83 78.81 2,027,308 +1.50(+1.94%)
Apr 19, 2022 74.91 77.60 74.70 77.32 2,029,786 +1.67(+2.21%)
Apr 18, 2022 74.81 76.52 74.69 75.64 2,077,707 +0.83(+1.11%)
Apr 14, 2022 74.60 76.08 74.34 74.82 3,053,812 -2.47(-3.20%)
Apr 13, 2022 76.70 77.75 76.01 77.29 1,653,340 +0.87(+1.14%)
Apr 12, 2022 78.52 79.79 76.29 76.42 2,057,909 -1.26(-1.62%)
Apr 11, 2022 78.05 78.35 76.32 77.67 1,497,935 -0.48(-0.61%)
Apr 08, 2022 79.21 79.37 77.97 78.15 1,215,997 -1.37(-1.72%)
Apr 07, 2022 79.39 79.99 78.22 79.52 1,606,859 +0.40(+0.50%)
Apr 06, 2022 79.66 80.41 78.66 79.13 1,680,338 -1.88(-2.33%)
Apr 05, 2022 83.33 84.36 80.64 81.01 1,809,933 -2.59(-3.10%)
Apr 04, 2022 82.69 83.83 82.26 83.60 1,209,812 +1.42(+1.73%)
Apr 01, 2022 83.16 83.44 80.48 82.18 1,996,560 -0.44(-0.53%)
Mar 31, 2022 84.26 84.63 82.53 82.62 2,312,754 -1.35(-1.61%)
Mar 30, 2022 86.07 86.40 83.44 83.97 1,262,651 -2.10(-2.43%)
Mar 29, 2022 86.07 87.01 83.96 86.06 1,534,562 +1.16(+1.36%)
Mar 28, 2022 83.17 84.99 82.94 84.91 1,432,955 +1.35(+1.62%)
Mar 25, 2022 85.96 85.96 81.36 83.56 2,977,678 -2.76(-3.19%)
Mar 24, 2022 84.61 86.37 84.35 86.31 1,410,425 +2.31(+2.75%)
Mar 23, 2022 85.84 85.84 83.44 84.01 1,520,417 -2.08(-2.41%)
Mar 22, 2022 85.10 86.22 84.09 86.08 1,572,416 +1.29(+1.52%)
Mar 21, 2022 86.17 87.05 84.40 84.80 1,379,689 -1.24(-1.44%)
Mar 18, 2022 83.57 86.27 83.33 86.04 4,324,977 +2.03(+2.41%)
Mar 17, 2022 82.03 84.32 81.18 84.01 1,925,286 +1.51(+1.84%)
Mar 16, 2022 81.62 82.79 80.40 82.50 2,031,284 +1.67(+2.07%)
Mar 15, 2022 78.94 81.17 78.48 80.83 2,373,776 +2.06(+2.62%)
Mar 14, 2022 79.58 80.12 77.09 78.77 2,659,834 -0.89(-1.12%)
Mar 11, 2022 81.59 81.86 78.69 79.66 2,051,286 -1.27(-1.57%)
Mar 10, 2022 81.50 81.91 79.65 80.93 2,244,122 -1.52(-1.85%)
Mar 09, 2022 83.71 84.07 79.59 82.45 4,195,618 -0.16(-0.20%)
Mar 08, 2022 91.76 94.38 82.31 82.62 5,706,672 -8.68(-9.51%)
Mar 07, 2022 93.29 95.23 91.22 91.30 1,689,719 -2.82(-2.99%)
Mar 04, 2022 94.21 95.23 92.88 94.12 1,745,193 -1.35(-1.41%)
Mar 03, 2022 96.66 97.26 94.96 95.47 1,042,375 -0.95(-0.98%)
Mar 02, 2022 92.50 96.77 92.42 96.42 1,810,984 +4.63(+5.05%)
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.