Skip to main content

Seagate Technology Plc (NQ: STX )

82.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 83.77 84.29 82.31 82.46 2,883,493 -0.98(-1.17%)
Apr 18, 2024 83.79 85.20 83.31 83.44 1,811,714 -0.76(-0.90%)
Apr 17, 2024 84.95 86.30 84.04 84.20 3,465,876 +0.52(+0.62%)
Apr 16, 2024 83.54 84.71 83.02 83.68 2,454,013 -0.20(-0.24%)
Apr 15, 2024 86.68 87.10 83.30 83.88 2,924,855 -1.31(-1.54%)
Apr 12, 2024 87.38 87.66 85.09 85.19 2,529,714 -3.59(-4.04%)
Apr 11, 2024 88.12 88.85 87.39 88.78 1,970,586 +0.79(+0.90%)
Apr 10, 2024 88.57 88.86 86.33 87.99 3,200,205 -1.54(-1.72%)
Apr 09, 2024 90.04 90.95 87.83 89.53 2,816,762 +0.38(+0.43%)
Apr 08, 2024 91.32 92.04 88.73 89.15 2,612,873 -0.84(-0.93%)
Apr 05, 2024 91.38 91.38 89.65 89.99 2,598,087 -0.77(-0.85%)
Apr 04, 2024 93.07 94.23 90.59 90.76 2,281,566 -0.87(-0.95%)
Apr 03, 2024 89.69 92.70 89.65 91.63 2,584,958 +1.40(+1.55%)
Apr 02, 2024 89.88 90.98 89.21 90.23 3,246,175 -1.55(-1.69%)
Apr 01, 2024 93.15 94.34 91.71 91.78 2,672,743 -1.27(-1.36%)
Mar 28, 2024 94.56 92.94 92.88 93.05 3,296,312 -1.53(-1.62%)
Mar 27, 2024 95.66 96.33 93.34 94.58 2,762,211 -0.14(-0.15%)
Mar 26, 2024 93.50 97.95 92.76 94.72 7,346,607 +6.51(+7.38%)
Mar 25, 2024 88.67 89.02 87.62 88.21 1,835,222 -0.80(-0.90%)
Mar 22, 2024 88.81 89.62 87.65 89.01 2,454,146 +0.56(+0.63%)
Mar 21, 2024 91.35 91.47 88.12 88.45 3,915,124 +1.03(+1.18%)
Mar 20, 2024 86.12 87.86 85.44 87.42 2,360,815 +1.55(+1.81%)
Mar 19, 2024 83.96 86.14 83.53 85.87 1,909,552 +1.17(+1.38%)
Mar 18, 2024 85.96 86.45 84.42 84.70 2,282,175 -0.61(-0.72%)
Mar 15, 2024 84.24 85.34 83.97 85.31 6,129,083 +0.25(+0.29%)
Mar 14, 2024 87.37 87.42 84.57 85.07 3,348,487 -2.89(-3.28%)
Mar 13, 2024 89.76 89.76 87.70 87.95 3,767,859 -2.42(-2.68%)
Mar 12, 2024 91.53 92.00 90.02 90.37 2,917,482 -0.62(-0.69%)
Mar 11, 2024 90.58 91.17 89.38 91.00 2,623,291 -0.94(-1.02%)
Mar 08, 2024 92.61 94.13 91.71 91.94 2,769,385 -1.11(-1.19%)
Mar 07, 2024 93.86 94.21 90.60 93.05 4,663,458 -0.33(-0.35%)
Mar 06, 2024 99.18 100.44 92.22 93.38 5,325,217 -4.45(-4.55%)
Mar 05, 2024 96.60 98.00 96.27 97.83 2,411,313 +0.25(+0.25%)
Mar 04, 2024 96.74 99.12 95.98 97.58 3,591,899 +1.21(+1.26%)
Mar 01, 2024 94.23 97.36 93.36 96.37 5,197,109 +4.08(+4.42%)
Feb 29, 2024 91.72 92.68 91.47 92.30 2,202,541 +1.43(+1.57%)
Feb 28, 2024 89.38 91.21 89.38 90.87 1,995,737 +0.90(+1.00%)
Feb 27, 2024 90.04 92.25 89.21 89.97 3,408,567 +2.02(+2.30%)
Feb 26, 2024 87.47 89.02 87.02 87.94 2,151,594 +0.67(+0.77%)
Feb 23, 2024 87.51 87.70 86.33 87.27 1,473,804 -0.04(-0.05%)
Feb 22, 2024 85.61 87.69 85.32 87.31 2,232,509 +3.09(+3.67%)
Feb 21, 2024 85.23 85.37 83.27 84.21 1,943,946 -1.85(-2.16%)
Feb 20, 2024 86.46 86.65 84.85 86.07 1,795,635 -0.74(-0.86%)
Feb 16, 2024 87.50 87.97 86.39 86.81 1,812,180 -0.63(-0.73%)
Feb 15, 2024 86.16 87.78 86.13 87.45 1,309,834 +1.34(+1.56%)
Feb 14, 2024 87.39 87.48 85.45 86.11 1,886,303 -0.35(-0.40%)
Feb 13, 2024 86.63 87.04 85.35 86.46 2,057,351 -1.92(-2.18%)
Feb 12, 2024 88.61 89.93 88.27 88.38 1,612,812 -0.31(-0.35%)
Feb 09, 2024 87.01 88.75 86.64 88.69 1,549,254 +1.72(+1.97%)
Feb 08, 2024 86.00 87.55 85.10 86.97 1,708,085 +0.91(+1.06%)
Feb 07, 2024 85.79 86.61 84.64 86.06 1,833,406 +0.56(+0.65%)
Feb 06, 2024 85.34 86.06 84.78 85.50 2,580,878 +0.69(+0.82%)
Feb 05, 2024 86.47 86.48 84.43 84.81 2,178,796 -2.00(-2.31%)
Feb 02, 2024 85.95 87.26 85.24 86.81 2,177,824 +0.71(+0.83%)
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.