Seagate Technology Plc (NQ: STX )

103.08 +0.46 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 102.61 103.75 101.01 103.08 3,425,285 +0.46(+0.45%)
Jun 20, 2024 105.11 105.53 102.34 102.62 3,109,512 -2.67(-2.54%)
Jun 18, 2024 105.46 107.20 104.82 105.29 2,867,864 +0.01(+0.01%)
Jun 17, 2024 103.73 106.06 103.05 105.28 2,148,247 +2.11(+2.04%)
Jun 14, 2024 102.66 103.39 102.33 103.17 1,320,058 -0.89(-0.86%)
Jun 13, 2024 102.17 104.31 102.03 104.07 1,977,029 +1.90(+1.86%)
Jun 12, 2024 102.42 104.58 101.39 102.17 3,333,809 +1.20(+1.19%)
Jun 11, 2024 98.35 101.10 97.89 100.97 2,833,961 +2.11(+2.13%)
Jun 10, 2024 94.83 98.89 94.38 98.86 2,277,593 +3.39(+3.55%)
Jun 07, 2024 95.12 96.50 94.45 95.48 1,791,070 +0.11(+0.11%)
Jun 06, 2024 95.59 95.95 94.11 95.37 1,450,032 -0.60(-0.62%)
Jun 05, 2024 92.39 97.03 92.39 95.96 2,982,476 +4.72(+5.17%)
Jun 04, 2024 90.31 91.79 89.66 91.24 3,748,739 +0.52(+0.57%)
Jun 03, 2024 93.01 93.31 89.95 90.73 2,714,873 -1.90(-2.05%)
May 31, 2024 93.23 94.14 89.84 92.62 3,613,599 -0.47(-0.50%)
May 30, 2024 93.94 95.17 91.73 93.09 2,311,149 -0.55(-0.58%)
May 29, 2024 94.67 95.72 92.75 93.64 3,626,638 -2.56(-2.66%)
May 28, 2024 94.37 96.28 93.94 96.20 2,999,469 +2.63(+2.81%)
May 24, 2024 93.36 94.04 92.38 93.57 1,310,402 +0.73(+0.78%)
May 23, 2024 95.37 96.12 92.40 92.84 1,853,299 -1.20(-1.28%)
May 22, 2024 93.42 94.44 93.02 94.04 2,143,215 +1.06(+1.14%)
May 21, 2024 93.10 94.35 92.44 92.98 3,196,150 -3.19(-3.32%)
May 20, 2024 94.59 96.50 94.54 96.17 1,496,792 +1.53(+1.62%)
May 17, 2024 97.85 97.85 94.15 94.64 2,678,690 -2.95(-3.02%)
May 16, 2024 98.25 98.54 97.37 97.59 1,866,985 -0.48(-0.49%)
May 15, 2024 96.60 98.27 96.15 98.07 2,891,152 +2.48(+2.60%)
May 14, 2024 93.92 95.97 93.03 95.58 2,369,239 +3.05(+3.30%)
May 13, 2024 93.93 93.96 91.84 92.53 2,021,906 -0.85(-0.91%)
May 10, 2024 91.79 93.43 91.69 93.39 2,830,481 +2.32(+2.55%)
May 09, 2024 89.57 91.32 89.19 91.06 1,751,733 +1.61(+1.80%)
May 08, 2024 88.17 89.59 88.17 89.46 919,405 +0.54(+0.60%)
May 07, 2024 89.53 90.25 88.82 88.92 1,314,562 -0.34(-0.38%)
May 06, 2024 87.49 90.37 87.42 89.26 1,945,418 +2.33(+2.69%)
May 03, 2024 87.21 87.32 86.11 86.92 1,666,356 +1.20(+1.40%)
May 02, 2024 86.07 86.15 83.91 85.72 1,424,908 +0.48(+0.56%)
May 01, 2024 86.40 87.20 83.78 85.24 2,061,269 -0.10(-0.12%)
Apr 30, 2024 84.88 86.07 84.84 85.34 2,127,008 -0.17(-0.20%)
Apr 29, 2024 85.41 86.44 84.80 85.51 2,063,791 +0.04(+0.05%)
Apr 26, 2024 87.03 87.12 84.58 85.47 3,661,889 -1.21(-1.40%)
Apr 25, 2024 85.33 87.55 83.90 86.68 3,185,647 +0.15(+0.17%)
Apr 24, 2024 86.98 90.40 82.79 86.53 7,322,882 +0.58(+0.67%)
Apr 23, 2024 85.08 87.04 85.04 85.96 6,047,629 +1.34(+1.58%)
Apr 22, 2024 82.07 85.08 81.99 84.62 3,586,667 +2.70(+3.30%)
Apr 19, 2024 83.22 83.73 81.77 81.92 2,902,663 -0.97(-1.17%)
Apr 18, 2024 83.24 84.64 82.76 82.89 1,823,758 -0.75(-0.90%)
Apr 17, 2024 84.39 85.73 83.48 83.64 3,488,918 +0.52(+0.62%)
Apr 16, 2024 82.99 84.15 82.47 83.13 2,470,328 -0.20(-0.24%)
Apr 15, 2024 86.11 86.52 82.75 83.33 2,944,300 -1.30(-1.54%)
Apr 12, 2024 86.80 87.08 84.53 84.63 2,546,532 -3.57(-4.04%)
Apr 11, 2024 87.54 88.26 86.81 88.19 1,983,687 +0.78(+0.90%)
Apr 10, 2024 87.99 88.27 85.76 87.41 3,221,480 -1.53(-1.72%)
Apr 09, 2024 89.45 90.35 87.25 88.94 2,835,488 +0.38(+0.43%)
Apr 08, 2024 90.72 91.43 88.14 88.56 2,630,244 -0.83(-0.93%)
Apr 05, 2024 90.78 90.78 89.06 89.40 2,615,359 -0.76(-0.85%)
Apr 04, 2024 92.46 93.61 89.99 90.16 2,296,734 -0.86(-0.95%)
Apr 03, 2024 89.10 92.09 89.06 91.02 2,602,143 +1.39(+1.55%)
Apr 02, 2024 89.29 90.38 88.62 89.63 3,267,756 -1.54(-1.69%)
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.