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 (%)
Nov 30, 2021 92.67 94.27 91.49 92.42 4,572,524 -1.25(-1.34%)
Nov 29, 2021 90.71 94.00 90.63 93.67 2,693,460 +4.90(+5.52%)
Nov 26, 2021 89.31 90.34 88.28 88.77 1,494,677 -2.11(-2.32%)
Nov 24, 2021 91.07 91.58 90.46 90.88 1,827,219 -0.55(-0.60%)
Nov 23, 2021 91.75 93.14 90.02 91.43 2,267,133 -0.04(-0.04%)
Nov 22, 2021 91.00 93.33 90.59 91.47 2,672,314 +0.76(+0.83%)
Nov 19, 2021 91.70 92.55 90.60 90.71 2,034,579 -0.42(-0.46%)
Nov 18, 2021 91.30 91.49 91.05 91.14 3,040,390 +0.32(+0.36%)
Nov 17, 2021 93.32 94.06 90.34 90.81 3,549,243 -2.49(-2.67%)
Nov 16, 2021 95.49 95.82 93.01 93.31 3,216,402 -1.80(-1.89%)
Nov 15, 2021 97.38 97.48 94.70 95.11 3,374,308 -2.21(-2.28%)
Nov 12, 2021 95.36 105.25 95.36 97.32 8,641,585 +2.57(+2.72%)
Nov 11, 2021 89.25 96.03 89.20 94.75 6,117,370 +5.62(+6.30%)
Nov 10, 2021 89.27 89.13 2,084,693 -0.24(-0.27%)
Nov 09, 2021 87.93 89.56 87.21 89.37 2,923,784 +1.41(+1.61%)
Nov 08, 2021 87.42 88.34 87.31 87.96 1,416,773 +0.87(+1.00%)
Nov 05, 2021 86.14 87.64 86.01 87.09 1,818,519 +1.31(+1.52%)
Nov 04, 2021 84.61 85.81 84.28 85.78 1,528,678 +1.66(+1.97%)
Nov 03, 2021 82.99 85.35 82.69 84.13 3,024,246 +1.48(+1.79%)
Nov 02, 2021 82.93 82.94 81.45 82.65 1,949,259 -0.07(-0.09%)
Nov 01, 2021 80.61 83.94 81.61 82.72 2,547,825 +2.55(+3.18%)
Oct 29, 2021 79.44 80.60 79.00 80.17 3,002,156 -0.43(-0.54%)
Oct 28, 2021 79.65 81.00 79.65 80.61 1,960,962 +1.37(+1.73%)
Oct 27, 2021 79.81 80.11 78.80 79.24 2,393,495 -0.04(-0.05%)
Oct 26, 2021 79.00 79.27 4,307,752 -0.98(-1.22%)
Oct 25, 2021 79.74 80.26 4,421,120 +1.74(+2.21%)
Oct 22, 2021 77.86 80.08 76.60 78.52 5,746,737 +4.48(+6.05%)
Oct 21, 2021 72.15 74.04 71.87 74.04 2,895,388 +1.55(+2.14%)
Oct 20, 2021 73.12 73.98 72.44 72.49 2,203,194 -0.53(-0.73%)
Oct 19, 2021 73.14 73.37 71.87 73.02 2,694,415 -0.11(-0.15%)
Oct 18, 2021 73.26 74.00 72.72 73.13 2,123,968 -0.68(-0.91%)
Oct 15, 2021 74.22 74.98 73.56 73.80 1,925,518 -0.46(-0.62%)
Oct 14, 2021 72.46 75.15 72.30 74.26 2,338,710 +2.64(+3.68%)
Oct 13, 2021 71.32 72.28 70.89 71.62 1,508,010 +0.50(+0.71%)
Oct 12, 2021 73.77 73.90 70.39 71.12 2,841,523 -2.36(-3.21%)
Oct 11, 2021 71.88 74.00 71.74 73.48 2,793,367 +1.53(+2.13%)
Oct 08, 2021 74.02 74.31 71.87 71.95 2,206,030 -1.67(-2.26%)
Oct 07, 2021 73.23 74.38 72.61 73.61 2,369,845 +1.05(+1.45%)
Oct 06, 2021 73.06 73.77 71.43 72.56 4,903,099 -4.09(-5.33%)
Oct 05, 2021 76.00 77.21 74.56 76.65 2,313,741 +0.91(+1.20%)
Oct 04, 2021 75.82 77.15 75.23 75.74 2,368,185 -0.24(-0.32%)
Oct 01, 2021 75.31 76.53 73.22 75.98 1,839,329 +1.70(+2.29%)
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%)
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.