Seagate Technology Plc (NQ: STX )

81.29 USD +1.01 (+1.26%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 80.01 80.69 79.05 80.28 3,445,097 +0.30(+0.38%)
Apr 13, 2021 80.46 80.50 78.73 79.98 2,465,381 +0.07(+0.09%)
Apr 12, 2021 80.83 80.83 79.23 79.91 1,954,547 -0.62(-0.77%)
Apr 09, 2021 79.92 80.77 79.40 80.53 2,022,400 +0.53(+0.66%)
Apr 08, 2021 79.99 80.14 78.25 80.00 2,302,175 +1.04(+1.32%)
Apr 07, 2021 78.88 79.80 78.68 78.96 1,680,896 +0.24(+0.30%)
Apr 06, 2021 78.66 79.34 78.01 78.72 2,314,180 -0.48(-0.61%)
Apr 05, 2021 79.06 79.86 78.76 79.20 2,188,720 +0.71(+0.90%)
Apr 01, 2021 77.26 78.50 76.80 78.49 3,178,700 +1.74(+2.27%)
Mar 31, 2021 75.83 77.53 75.43 76.75 2,764,867 +1.05(+1.39%)
Mar 30, 2021 75.08 75.97 74.75 75.70 1,913,577 +0.47(+0.62%)
Mar 29, 2021 75.70 77.13 75.08 75.23 2,365,530 -0.79(-1.04%)
Mar 26, 2021 72.89 76.08 72.59 76.02 2,832,500 +3.04(+4.17%)
Mar 25, 2021 70.99 73.32 70.53 72.98 2,680,740 +1.65(+2.31%)
Mar 24, 2021 73.05 73.66 71.25 71.33 1,936,767 -1.27(-1.75%)
Mar 23, 2021 74.67 75.25 71.68 72.60 2,921,688 -3.34(-4.40%)
Mar 22, 2021 75.57 76.59 75.26 75.94 3,088,280 +1.31(+1.76%)
Mar 19, 2021 74.23 75.62 73.95 74.63 9,605,200 +0.76(+1.03%)
Mar 18, 2021 76.79 76.89 73.52 73.87 4,150,647 -4.11(-5.27%)
Mar 17, 2021 76.89 78.04 75.44 77.98 3,426,546 +2.50(+3.31%)
Mar 16, 2021 75.09 75.99 74.70 75.48 2,454,228 +0.07(+0.09%)
Mar 15, 2021 77.13 77.23 74.25 75.41 2,650,985 -1.37(-1.78%)
Mar 12, 2021 76.99 77.16 76.24 76.78 2,614,500 -0.47(-0.61%)
Mar 11, 2021 75.77 78.00 75.52 77.25 2,712,425 +2.32(+3.10%)
Mar 10, 2021 75.82 75.89 74.53 74.93 2,122,514 -0.22(-0.29%)
Mar 09, 2021 75.43 76.21 74.67 75.15 3,096,951 +0.59(+0.79%)
Mar 08, 2021 73.76 75.32 72.88 74.56 4,064,861 +1.18(+1.61%)
Mar 05, 2021 72.88 74.00 71.19 73.38 4,810,400 +1.77(+2.47%)
Mar 04, 2021 72.80 73.45 70.36 71.61 8,322,556 -4.33(-5.70%)
Mar 03, 2021 73.68 76.45 73.42 75.94 5,498,095 +3.42(+4.72%)
Mar 02, 2021 73.18 74.18 72.40 72.52 2,241,662 -1.29(-1.75%)
Mar 01, 2021 75.29 75.35 73.56 73.81 2,539,639 +0.58(+0.79%)
Feb 26, 2021 72.59 75.47 72.56 73.23 3,657,700 +0.38(+0.52%)
Feb 25, 2021 75.36 75.57 72.76 72.85 2,933,873 -1.49(-2.00%)
Feb 24, 2021 72.63 76.29 72.18 74.34 4,154,694 +2.13(+2.95%)
Feb 23, 2021 72.20 72.84 70.70 72.21 3,031,930 -1.27(-1.73%)
Feb 22, 2021 72.89 74.44 72.50 73.48 2,129,300 +0.34(+0.46%)
Feb 19, 2021 73.36 73.83 71.87 73.14 2,491,500 +0.67(+0.92%)
Feb 18, 2021 72.53 73.85 71.84 72.47 2,934,096 +1.06(+1.48%)
Feb 17, 2021 70.23 71.75 70.05 71.41 1,924,026 +0.41(+0.58%)
Feb 16, 2021 72.52 72.89 70.94 71.00 2,290,026 -1.21(-1.68%)
Feb 12, 2021 72.31 73.21 71.78 72.21 1,496,800 -0.25(-0.35%)
Feb 11, 2021 71.12 72.49 70.91 72.46 1,809,442 +1.47(+2.07%)
Feb 10, 2021 72.80 73.15 70.72 70.99 2,076,786 -1.37(-1.89%)
Feb 09, 2021 71.57 72.50 71.19 72.36 1,819,987 +0.95(+1.33%)
Feb 08, 2021 69.68 72.00 69.61 71.41 2,307,567 +1.97(+2.84%)
Feb 05, 2021 67.84 69.76 67.76 69.44 1,831,600 +1.72(+2.54%)
Feb 04, 2021 67.68 67.92 66.85 67.72 2,010,511 +0.26(+0.39%)
Feb 03, 2021 66.51 68.60 66.51 67.46 2,215,192 +0.68(+1.02%)
Feb 02, 2021 67.58 67.61 65.81 66.78 2,312,747 +0.04(+0.06%)
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.