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 (%)
Aug 31, 2021 78.20 79.30 77.79 78.73 2,110,454 +0.67(+0.86%)
Aug 30, 2021 77.61 78.44 77.10 78.05 1,651,381 +0.48(+0.61%)
Aug 27, 2021 76.27 78.28 76.25 77.57 1,845,901 +1.41(+1.85%)
Aug 26, 2021 78.13 78.37 76.07 76.16 2,586,790 -1.93(-2.47%)
Aug 25, 2021 77.21 80.47 77.21 78.10 3,599,647 +0.74(+0.95%)
Aug 24, 2021 81.52 81.93 76.12 77.36 5,921,995 -5.02(-6.10%)
Aug 23, 2021 80.95 82.99 80.86 82.38 1,396,385 +2.00(+2.48%)
Aug 20, 2021 79.39 80.46 79.08 80.39 1,412,860 +1.17(+1.47%)
Aug 19, 2021 79.17 79.80 78.61 79.22 1,596,726 -0.80(-1.00%)
Aug 18, 2021 81.08 81.65 79.97 80.02 1,540,000 -1.05(-1.30%)
Aug 17, 2021 80.53 81.92 79.98 81.07 1,396,941 -0.46(-0.56%)
Aug 16, 2021 82.48 83.04 81.43 81.53 1,991,013 +0.33(+0.41%)
Aug 13, 2021 81.26 82.46 80.99 81.20 1,499,167 -0.44(-0.54%)
Aug 12, 2021 84.92 84.92 80.85 81.64 2,290,498 -2.97(-3.51%)
Aug 11, 2021 83.41 84.75 82.51 84.60 1,895,887 +1.21(+1.45%)
Aug 10, 2021 83.47 84.29 82.91 83.39 1,721,167 +0.23(+0.28%)
Aug 09, 2021 82.55 83.70 82.10 83.16 1,162,121 +0.33(+0.40%)
Aug 06, 2021 82.10 83.75 82.10 82.82 1,637,842 +1.12(+1.38%)
Aug 05, 2021 80.71 81.88 80.45 81.70 1,984,934 +1.42(+1.77%)
Aug 04, 2021 80.84 81.23 80.00 80.28 1,799,140 -0.99(-1.22%)
Aug 03, 2021 79.69 81.88 79.26 81.27 2,183,306 +1.73(+2.17%)
Aug 02, 2021 79.68 80.24 78.93 79.54 2,418,888 +0.56(+0.71%)
Jul 30, 2021 77.97 79.95 77.76 78.99 3,432,537 +0.61(+0.78%)
Jul 29, 2021 78.85 78.85 77.07 78.37 1,125,047 +0.54(+0.69%)
Jul 28, 2021 76.59 78.25 76.50 77.84 1,598,717 +1.28(+1.67%)
Jul 27, 2021 77.28 77.35 74.72 76.56 2,349,346 -0.98(-1.26%)
Jul 26, 2021 77.05 78.46 77.05 77.54 2,745,140 +0.71(+0.92%)
Jul 23, 2021 74.79 76.94 74.75 76.83 3,029,812 +2.10(+2.81%)
Jul 22, 2021 74.13 75.35 73.66 74.73 2,569,464 +0.49(+0.65%)
Jul 21, 2021 73.48 75.49 70.88 74.24 7,127,120 -2.60(-3.38%)
Jul 20, 2021 75.72 77.31 75.55 76.84 2,747,324 +1.08(+1.42%)
Jul 19, 2021 74.64 75.89 73.82 75.76 2,156,295 -0.15(-0.20%)
Jul 16, 2021 77.65 78.18 75.56 75.91 1,793,542 -1.52(-1.96%)
Jul 15, 2021 81.40 81.54 76.81 77.43 2,376,767 -3.12(-3.87%)
Jul 14, 2021 80.44 81.19 79.85 80.55 1,668,399 +1.01(+1.27%)
Jul 13, 2021 79.09 80.26 78.68 79.54 1,762,591 -0.43(-0.54%)
Jul 12, 2021 79.50 80.38 78.88 79.97 1,540,127 +0.92(+1.16%)
Jul 09, 2021 78.68 79.64 78.23 79.06 1,599,099 +1.31(+1.69%)
Jul 08, 2021 76.40 79.08 76.02 77.75 2,107,626 -1.19(-1.50%)
Jul 07, 2021 77.35 79.15 76.88 78.93 2,405,212 +1.97(+2.56%)
Jul 06, 2021 77.93 78.74 76.51 76.96 1,923,754 -1.26(-1.61%)
Jul 02, 2021 78.14 78.35 77.11 78.22 1,440,667 +0.37(+0.47%)
Jul 01, 2021 79.18 79.44 77.74 77.85 1,834,543 -1.18(-1.49%)
Jun 30, 2021 79.58 79.81 78.25 79.03 1,706,322 +0.22(+0.29%)
Jun 29, 2021 77.75 78.93 77.57 78.81 1,935,573 +1.32(+1.71%)
Jun 28, 2021 77.75 78.29 77.30 77.48 1,589,167 -0.26(-0.34%)
Jun 25, 2021 77.51 78.82 77.39 77.75 1,922,425 +0.10(+0.13%)
Jun 24, 2021 78.08 78.08 76.85 77.65 2,227,413 +1.47(+1.92%)
Jun 23, 2021 76.21 77.29 75.44 76.18 2,518,480 +0.23(+0.31%)
Jun 22, 2021 76.69 76.72 75.22 75.95 2,736,616 -0.73(-0.95%)
Jun 21, 2021 77.65 77.90 76.11 76.68 2,939,014 +0.01(+0.01%)
Jun 18, 2021 78.02 78.98 76.40 76.67 5,375,727 -3.16(-3.96%)
Jun 17, 2021 82.69 83.20 78.75 79.83 4,230,342 -3.48(-4.18%)
Jun 16, 2021 84.26 84.73 83.03 83.31 2,047,242 -1.12(-1.33%)
Jun 15, 2021 85.49 86.01 84.28 84.43 1,538,459 -0.65(-0.76%)
Jun 14, 2021 86.97 87.19 84.51 85.08 2,246,067 -1.90(-2.18%)
Jun 11, 2021 87.98 89.29 86.30 86.98 2,579,512 -0.62(-0.71%)
Jun 10, 2021 89.61 90.01 87.02 87.60 2,342,421 -1.68(-1.88%)
Jun 09, 2021 91.36 91.36 89.25 89.28 2,541,696 -1.35(-1.49%)
Jun 08, 2021 89.06 90.95 87.07 90.63 3,561,083 +1.96(+2.21%)
Jun 07, 2021 89.61 89.65 87.76 88.67 1,929,676 -0.42(-0.47%)
Jun 04, 2021 88.18 89.44 87.83 89.09 1,390,771 +1.39(+1.59%)
Jun 03, 2021 86.64 88.07 86.34 87.70 1,548,724 -0.41(-0.47%)
Jun 02, 2021 88.87 90.23 87.68 88.11 2,400,396 -0.20(-0.22%)
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.