Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.61 30.62 29.53 30.20 12,017,555 -0.12(-0.40%)
Apr 27, 2017 30.22 30.82 29.95 30.32 13,486,628 +0.21(+0.69%)
Apr 26, 2017 31.97 32.15 29.93 30.11 48,099,848 -6.09(-16.83%)
Apr 25, 2017 35.70 36.52 35.50 36.20 10,867,739 +0.78(+2.21%)
Apr 24, 2017 35.18 35.61 34.93 35.42 6,396,391 +0.83(+2.40%)
Apr 21, 2017 34.77 34.91 34.32 34.59 4,687,315 -0.21(-0.60%)
Apr 20, 2017 34.32 34.89 33.84 34.80 8,151,719 -0.01(-0.02%)
Apr 19, 2017 34.79 35.26 34.72 34.80 4,125,836 +0.01(+0.04%)
Apr 18, 2017 34.54 34.83 34.28 34.79 4,636,254 +0.04(+0.10%)
Apr 17, 2017 34.66 34.96 34.38 34.75 4,149,665 +0.23(+0.66%)
Apr 13, 2017 34.47 34.99 34.29 34.52 5,289,674 -0.12(-0.35%)
Apr 12, 2017 35.13 35.18 34.19 34.65 5,897,309 -0.54(-1.53%)
Apr 11, 2017 34.76 35.46 34.09 35.18 10,704,948 +1.07(+3.13%)
Apr 10, 2017 33.80 34.60 33.78 34.12 7,519,253 +0.54(+1.60%)
Apr 07, 2017 33.16 33.66 32.74 33.58 5,008,078 +0.43(+1.30%)
Apr 06, 2017 33.15 33.39 32.73 33.15 4,127,478 +0.18(+0.54%)
Apr 05, 2017 33.21 33.83 32.88 32.97 5,120,542 +0.02(+0.07%)
Apr 04, 2017 32.41 33.03 32.31 32.95 3,284,267 +0.48(+1.48%)
Apr 03, 2017 32.70 32.97 32.03 32.47 8,799,531 -0.45(-1.37%)
Mar 31, 2017 33.63 33.71 32.91 32.92 4,726,180 -0.85(-2.53%)
Mar 30, 2017 32.65 33.96 32.54 33.77 8,308,589 +1.04(+3.17%)
Mar 29, 2017 32.36 32.75 31.92 32.73 3,639,054 +0.28(+0.86%)
Mar 28, 2017 32.18 32.57 31.99 32.45 4,769,224 +0.27(+0.82%)
Mar 27, 2017 32.02 32.32 31.74 32.19 4,415,512 -0.24(-0.73%)
Mar 24, 2017 33.28 33.46 32.16 32.42 7,364,538 +0.08(+0.24%)
Mar 23, 2017 32.14 32.59 31.92 32.35 5,106,807 +0.09(+0.27%)
Mar 22, 2017 31.84 32.33 31.32 32.26 6,014,359 +0.36(+1.12%)
Mar 21, 2017 33.02 33.13 31.72 31.90 6,548,018 -1.13(-3.41%)
Mar 20, 2017 33.14 33.53 32.82 33.03 4,800,563 -0.11(-0.35%)
Mar 17, 2017 33.56 33.59 33.06 33.14 9,658,764 -0.25(-0.76%)
Mar 16, 2017 33.44 33.67 33.09 33.40 4,513,664 +0.12(+0.36%)
Mar 15, 2017 33.08 33.37 32.53 33.27 5,738,042 +0.25(+0.77%)
Mar 14, 2017 33.40 33.48 32.53 33.02 4,940,400 -0.62(-1.83%)
Mar 13, 2017 33.48 33.73 33.18 33.64 4,171,396 +0.20(+0.61%)
Mar 10, 2017 33.39 33.44 32.95 33.43 4,988,194 +0.42(+1.29%)
Mar 09, 2017 33.62 33.80 32.23 33.01 8,950,087 -1.01(-2.97%)
Mar 08, 2017 34.10 34.47 33.91 34.02 2,943,144 -0.12(-0.35%)
Mar 07, 2017 34.33 34.43 33.91 34.14 3,232,112 -0.16(-0.47%)
Mar 06, 2017 34.36 34.52 33.94 34.30 4,913,379 -0.32(-0.92%)
Mar 03, 2017 34.66 35.11 34.48 34.62 4,382,664 +0.03(+0.08%)
Mar 02, 2017 35.00 35.21 34.24 34.59 5,841,253 -0.40(-1.13%)
Mar 01, 2017 34.40 35.14 34.19 34.99 6,541,466 +0.91(+2.68%)
Feb 28, 2017 33.52 34.42 33.49 34.07 7,909,713 +0.35(+1.05%)
Feb 27, 2017 33.39 33.81 33.15 33.72 7,666,210 -0.04(-0.13%)
Feb 24, 2017 33.22 33.76 33.03 33.76 4,486,957 +0.25(+0.76%)
Feb 23, 2017 33.59 33.76 33.26 33.51 5,748,410 +0.03(+0.08%)
Feb 22, 2017 33.52 33.59 33.37 33.48 3,758,271 -0.06(-0.17%)
Feb 21, 2017 33.54 33.75 33.26 33.54 4,549,411 +0.20(+0.62%)
Feb 17, 2017 33.33 33.33 33.33 0 -0.30(-0.90%)
Feb 16, 2017 34.15 34.19 33.48 33.64 6,294,702 -0.41(-1.20%)
Feb 15, 2017 33.89 34.31 33.59 34.05 7,077,139 +0.21(+0.63%)
Feb 14, 2017 33.69 34.04 33.49 33.83 5,805,612 +0.04(+0.10%)
Feb 13, 2017 33.15 34.00 32.94 33.80 7,808,226 +0.95(+2.88%)
Feb 10, 2017 32.89 32.95 32.41 32.85 5,173,682 +0.06(+0.19%)
Feb 09, 2017 32.85 32.97 32.35 32.79 4,879,364 +0.40(+1.24%)
Feb 08, 2017 32.21 32.59 31.92 32.38 6,862,909 -0.21(-0.65%)
Feb 07, 2017 32.16 32.85 31.92 32.60 6,996,135 +0.47(+1.45%)
Feb 06, 2017 32.55 32.80 31.88 32.13 6,578,941 -0.60(-1.84%)
Feb 03, 2017 32.04 32.78 32.03 32.73 8,157,517 +0.72(+2.25%)
Feb 02, 2017 31.32 32.33 31.32 32.01 7,703,120 +0.35(+1.09%)
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.