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 (%)
May 28, 2021 87.54 87.54 84.78 85.49 2,613,655 -0.61(-0.71%)
May 27, 2021 86.76 87.50 85.51 86.10 3,645,602 -0.32(-0.37%)
May 26, 2021 84.46 86.44 83.69 86.42 2,900,149 +2.94(+3.52%)
May 25, 2021 87.64 87.88 83.11 83.48 3,634,060 -4.15(-4.74%)
May 24, 2021 85.02 88.93 83.89 87.63 3,881,511 +3.78(+4.50%)
May 21, 2021 84.81 86.20 83.37 83.86 3,757,628 -2.59(-3.00%)
May 20, 2021 90.18 91.07 85.27 86.45 3,679,708 -2.45(-2.75%)
May 19, 2021 84.62 89.21 81.86 88.89 5,180,166 -1.44(-1.59%)
May 18, 2021 93.53 93.88 89.71 90.33 5,079,946 -2.73(-2.94%)
May 17, 2021 86.84 94.84 86.79 93.06 11,585,298 +5.59(+6.39%)
May 14, 2021 79.02 88.46 78.95 87.47 10,466,883 +9.68(+12.44%)
May 13, 2021 75.90 78.37 75.74 77.79 3,452,427 +2.43(+3.22%)
May 12, 2021 76.70 77.41 74.90 75.37 3,560,758 -2.10(-2.71%)
May 11, 2021 77.87 79.57 76.47 77.46 5,884,695 -2.29(-2.87%)
May 10, 2021 81.94 81.14 78.71 79.75 5,117,268 -1.39(-1.71%)
May 07, 2021 79.81 81.51 78.32 81.14 5,229,983 +1.39(+1.74%)
May 06, 2021 78.79 79.77 77.80 79.75 4,072,997 +1.38(+1.76%)
May 05, 2021 79.17 79.35 77.38 78.37 4,329,675 -0.04(-0.06%)
May 04, 2021 80.77 80.77 76.98 78.41 6,649,650 -2.76(-3.41%)
May 03, 2021 83.30 83.30 80.58 81.18 4,088,109 -1.10(-1.34%)
Apr 30, 2021 85.97 86.05 81.82 82.28 5,449,624 -3.54(-4.12%)
Apr 29, 2021 84.90 86.07 83.61 85.81 3,646,005 +1.44(+1.71%)
Apr 28, 2021 83.89 84.59 83.31 84.37 3,354,648 +0.86(+1.03%)
Apr 27, 2021 82.18 83.84 82.16 83.51 4,320,271 +0.85(+1.03%)
Apr 26, 2021 79.39 83.08 79.39 82.66 5,841,994 +3.65(+4.62%)
Apr 23, 2021 73.99 79.07 73.73 79.01 4,899,189 +4.49(+6.03%)
Apr 22, 2021 74.55 75.39 73.67 74.51 5,107,712 +0.18(+0.24%)
Apr 21, 2021 73.17 74.41 72.31 74.34 2,986,185 +1.30(+1.78%)
Apr 20, 2021 73.13 74.19 72.93 73.03 3,196,127 +0.07(+0.10%)
Apr 19, 2021 72.61 73.71 72.26 72.96 3,509,543 +0.23(+0.32%)
Apr 16, 2021 72.33 73.42 72.08 72.73 6,529,280 +0.66(+0.91%)
Apr 15, 2021 71.36 72.36 70.99 72.08 2,860,483 +0.93(+1.31%)
Apr 14, 2021 70.91 71.51 70.05 71.14 3,887,459 +0.27(+0.38%)
Apr 13, 2021 71.30 71.34 69.77 70.88 2,781,944 +0.06(+0.09%)
Apr 12, 2021 71.63 71.63 70.21 70.82 2,205,517 -0.55(-0.77%)
Apr 09, 2021 70.83 71.58 70.36 71.37 2,282,083 +0.47(+0.66%)
Apr 08, 2021 70.89 71.02 69.35 70.90 2,597,782 +0.92(+1.32%)
Apr 07, 2021 69.90 70.72 69.73 69.97 1,896,728 +0.21(+0.30%)
Apr 06, 2021 69.71 70.31 69.13 69.76 2,611,328 -0.43(-0.61%)
Apr 05, 2021 70.06 70.77 69.80 70.19 2,469,759 +0.63(+0.90%)
Apr 01, 2021 68.47 69.57 68.06 69.56 3,586,856 +1.54(+2.27%)
Mar 31, 2021 67.20 68.71 66.85 68.02 3,119,885 +0.93(+1.39%)
Mar 30, 2021 66.54 67.33 66.24 67.09 2,159,286 +0.42(+0.62%)
Mar 29, 2021 67.09 68.35 66.54 66.67 2,669,272 -0.70(-1.04%)
Mar 26, 2021 64.60 67.42 64.33 67.37 3,196,202 +2.69(+4.17%)
Mar 25, 2021 62.91 64.98 62.50 64.68 3,024,956 +1.46(+2.31%)
Mar 24, 2021 64.74 65.28 63.14 63.21 2,185,454 -1.13(-1.75%)
Mar 23, 2021 66.17 66.69 63.52 64.34 3,296,842 -2.37(-3.55%)
Mar 22, 2021 66.38 67.28 66.11 66.70 3,515,845 +1.15(+1.76%)
Mar 19, 2021 65.20 66.42 64.96 65.55 10,935,018 +0.67(+1.03%)
Mar 18, 2021 67.45 67.54 64.58 64.89 4,725,294 -3.61(-5.27%)
Mar 17, 2021 67.54 68.55 66.27 68.50 3,900,943 +2.20(+3.31%)
Mar 16, 2021 65.96 66.75 65.62 66.30 2,794,010 +0.06(+0.09%)
Mar 15, 2021 67.75 67.84 65.22 66.24 3,018,007 -1.20(-1.78%)
Mar 12, 2021 67.63 67.78 66.96 67.44 2,976,471 -0.41(-0.61%)
Mar 11, 2021 66.56 68.51 66.34 67.86 3,087,954 +2.04(+3.10%)
Mar 10, 2021 66.60 66.66 65.47 65.82 2,416,371 -0.19(-0.29%)
Mar 09, 2021 66.26 66.94 65.59 66.01 3,525,716 +0.52(+0.79%)
Mar 08, 2021 64.79 66.16 64.02 65.49 4,627,631 +1.04(+1.61%)
Mar 05, 2021 64.02 65.00 62.53 64.46 5,476,389 +1.55(+2.47%)
Mar 04, 2021 63.95 64.52 61.80 62.90 9,474,795 -3.80(-5.70%)
Mar 03, 2021 64.72 67.15 64.49 66.70 6,259,293 +3.00(+4.72%)
Mar 02, 2021 64.28 65.16 63.60 63.70 2,552,015 -1.13(-1.75%)
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.