Indicators

Seagate Technology Plc (NQ: STX )

104.74 +0.62 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.56	49.77	49.13	49.19	1,259,266	-0.46(-0.93%)
Nov 27, 2019	49.14	49.69	48.90	49.65	1,771,393	+0.40(+0.82%)
Nov 26, 2019	49.38	49.38	48.84	49.25	2,942,106	-0.08(-0.17%)
Nov 25, 2019	49.21	49.44	48.89	49.33	2,219,862	+0.47(+0.96%)
Nov 22, 2019	48.74	49.07	48.55	48.86	1,815,314	-0.16(-0.34%)
Nov 21, 2019	49.11	49.51	48.80	49.02	2,268,011	-0.11(-0.22%)
Nov 20, 2019	48.79	49.30	48.63	49.13	1,705,780	-0.03(-0.07%)
Nov 19, 2019	49.73	49.78	49.11	49.16	2,449,869	-0.36(-0.73%)
Nov 18, 2019	48.88	49.92	48.75	49.53	3,292,837	+0.83(+1.71%)
Nov 15, 2019	48.22	49.02	48.08	48.69	2,875,360	+0.72(+1.49%)
Nov 14, 2019	47.72	48.14	47.59	47.98	1,554,413	+0.07(+0.14%)
Nov 13, 2019	47.52	48.01	47.36	47.91	1,838,420	+0.13(+0.28%)
Nov 12, 2019	48.08	48.34	47.73	47.78	2,055,471	-0.23(-0.48%)
Nov 11, 2019	48.28	48.45	47.85	48.01	1,746,083	-0.45(-0.92%)
Nov 08, 2019	47.87	48.46	47.44	48.46	1,873,673	+0.55(+1.15%)
Nov 07, 2019	47.99	48.41	47.79	47.90	2,074,112	+0.23(+0.48%)
Nov 06, 2019	47.39	47.79	47.27	47.67	1,877,342	+0.14(+0.29%)
Nov 05, 2019	47.80	47.92	47.29	47.53	2,752,459	-0.34(-0.71%)
Nov 04, 2019	47.66	47.96	46.61	47.87	3,862,485	+0.38(+0.80%)

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.