Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 75.19 75.37 74.24 74.28 1,367,154 -0.52(-0.70%)
Sep 29, 2021 75.56 76.05 74.24 74.80 1,754,026 -0.99(-1.31%)
Sep 28, 2021 77.64 78.32 75.57 75.79 2,348,920 -2.44(-3.12%)
Sep 27, 2021 77.40 79.43 77.13 78.23 1,388,744 +0.75(+0.96%)
Sep 24, 2021 76.59 77.64 75.93 77.48 1,386,003 +0.94(+1.22%)
Sep 23, 2021 75.13 77.18 74.98 76.55 1,738,134 +1.89(+2.53%)
Sep 22, 2021 74.31 75.54 73.95 74.66 1,671,720 +1.23(+1.68%)
Sep 21, 2021 74.78 74.85 73.17 73.42 1,885,984 -0.64(-0.86%)
Sep 20, 2021 73.49 74.14 72.61 74.06 2,539,002 -0.71(-0.94%)
Sep 17, 2021 75.21 76.05 74.57 74.77 4,970,043 -0.96(-1.27%)
Sep 16, 2021 75.13 76.79 75.12 75.73 1,996,516 +0.42(+0.56%)
Sep 15, 2021 74.09 75.35 73.88 75.31 2,091,224 +1.46(+1.97%)
Sep 14, 2021 74.71 75.87 73.28 73.86 2,352,035 -1.09(-1.45%)
Sep 13, 2021 74.88 75.70 74.26 74.95 2,078,809 +0.02(+0.02%)
Sep 10, 2021 77.88 78.57 74.65 74.93 4,102,211 -3.05(-3.92%)
Sep 09, 2021 75.39 79.11 75.39 77.98 5,396,649 +2.69(+3.57%)
Sep 08, 2021 77.14 77.17 74.44 75.29 3,968,071 -3.33(-4.24%)
Sep 07, 2021 80.94 81.07 78.54 78.62 2,027,973 -2.02(-2.50%)
Sep 03, 2021 80.04 81.03 79.86 80.64 1,662,825 +0.73(+0.92%)
Sep 02, 2021 78.49 80.00 78.08 79.91 1,825,757 +2.06(+2.65%)
Sep 01, 2021 78.77 78.77 76.78 77.85 2,298,141 -0.36(-0.46%)
Aug 31, 2021 77.69 78.77 77.28 78.21 2,124,485 +0.67(+0.86%)
Aug 30, 2021 77.10 77.92 76.59 77.54 1,662,360 +0.47(+0.61%)
Aug 27, 2021 75.77 77.77 75.75 77.06 1,858,173 +1.40(+1.85%)
Aug 26, 2021 77.62 77.86 75.57 75.66 2,603,988 -1.92(-2.47%)
Aug 25, 2021 76.70 79.94 76.70 77.58 3,623,579 +0.73(+0.95%)
Aug 24, 2021 80.98 81.39 75.62 76.85 5,961,366 -4.99(-6.10%)
Aug 23, 2021 80.42 82.45 80.32 81.84 1,405,668 +1.98(+2.48%)
Aug 20, 2021 78.87 79.93 78.56 79.86 1,422,253 +1.16(+1.47%)
Aug 19, 2021 78.64 79.28 78.09 78.70 1,607,342 -0.79(-1.00%)
Aug 18, 2021 80.54 81.11 79.45 79.49 1,550,238 -1.04(-1.30%)
Aug 17, 2021 80.00 81.38 79.46 80.54 1,406,228 -0.46(-0.56%)
Aug 16, 2021 81.94 82.49 80.89 80.99 2,004,250 +0.33(+0.41%)
Aug 13, 2021 80.72 81.92 80.45 80.66 1,509,134 -0.44(-0.54%)
Aug 12, 2021 84.36 84.36 80.31 81.10 2,305,726 -2.95(-3.51%)
Aug 11, 2021 82.86 84.19 81.96 84.04 1,908,491 +1.21(+1.46%)
Aug 10, 2021 82.92 83.73 82.37 82.84 1,732,609 +0.23(+0.28%)
Aug 09, 2021 82.00 83.15 81.55 82.61 1,169,848 +0.33(+0.40%)
Aug 06, 2021 81.56 83.20 81.55 82.28 1,648,731 +1.12(+1.38%)
Aug 05, 2021 80.18 81.34 79.92 81.16 1,998,131 +1.41(+1.77%)
Aug 04, 2021 80.30 80.70 79.47 79.75 1,811,101 -0.98(-1.22%)
Aug 03, 2021 79.16 81.34 78.73 80.73 2,197,821 +1.71(+2.17%)
Aug 02, 2021 79.15 79.71 78.41 79.02 2,434,970 +0.55(+0.71%)
Jul 30, 2021 77.46 79.42 77.24 78.46 3,455,358 +0.61(+0.78%)
Jul 29, 2021 78.33 78.33 76.56 77.86 1,132,527 +0.54(+0.69%)
Jul 28, 2021 76.09 77.74 75.99 77.32 1,609,345 +1.27(+1.67%)
Jul 27, 2021 76.77 76.83 74.22 76.05 2,364,965 -0.97(-1.26%)
Jul 26, 2021 76.54 77.95 76.54 77.03 2,763,390 +0.71(+0.92%)
Jul 23, 2021 74.29 76.43 74.26 76.32 3,049,955 +2.09(+2.81%)
Jul 22, 2021 73.64 74.85 73.18 74.23 2,586,546 +0.48(+0.65%)
Jul 21, 2021 72.99 74.99 70.41 73.75 7,174,503 -2.58(-3.38%)
Jul 20, 2021 75.22 76.79 75.05 76.33 2,765,589 +1.07(+1.42%)
Jul 19, 2021 74.15 75.39 73.33 75.26 2,170,631 -0.15(-0.20%)
Jul 16, 2021 77.13 77.67 75.06 75.41 1,805,466 -1.51(-1.96%)
Jul 15, 2021 80.87 81.00 76.30 76.92 2,392,569 -3.10(-3.87%)
Jul 14, 2021 79.91 80.65 79.32 80.02 1,679,491 +1.00(+1.27%)
Jul 13, 2021 78.57 79.73 78.16 79.02 1,774,309 -0.43(-0.54%)
Jul 12, 2021 78.97 79.85 78.36 79.45 1,550,366 +0.91(+1.16%)
Jul 09, 2021 78.16 79.12 77.71 78.54 1,609,731 +1.30(+1.69%)
Jul 08, 2021 75.89 78.55 75.52 77.23 2,121,638 -1.18(-1.50%)
Jul 07, 2021 76.84 78.63 76.37 78.41 2,421,203 +1.96(+2.56%)
Jul 06, 2021 77.42 78.22 76.00 76.46 1,936,544 -1.25(-1.61%)
Jul 02, 2021 77.62 77.83 76.60 77.71 1,450,245 +0.37(+0.47%)
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.