Indicators

Seagate Technology Plc (NQ: STX )

104.12 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.88	51.59	50.53	51.13	4,742,052	+0.29(+0.56%)
Nov 27, 2020	51.02	51.40	50.69	50.84	1,683,227	+0.12(+0.24%)
Nov 25, 2020	50.75	50.87	50.03	50.72	2,863,200	-0.18(-0.36%)
Nov 24, 2020	50.05	51.13	49.59	50.90	4,050,747	+1.42(+2.86%)
Nov 23, 2020	48.78	49.59	48.69	49.48	3,457,125	+1.14(+2.36%)
Nov 20, 2020	48.52	49.07	48.32	48.34	2,501,662	-0.27(-0.55%)
Nov 19, 2020	47.64	48.75	47.41	48.61	2,221,557	+0.59(+1.23%)
Nov 18, 2020	48.40	49.07	48.02	48.02	2,875,461	-0.23(-0.49%)
Nov 17, 2020	48.17	48.58	47.82	48.26	2,538,731	-0.37(-0.77%)
Nov 16, 2020	47.81	48.68	47.80	48.63	3,727,379	+1.07(+2.25%)
Nov 13, 2020	46.48	47.81	46.48	47.56	3,023,206	+1.32(+2.86%)
Nov 12, 2020	47.44	47.44	45.87	46.24	3,455,715	-1.25(-2.64%)
Nov 11, 2020	47.81	48.01	47.18	47.49	3,070,194	-0.08(-0.16%)
Nov 10, 2020	47.03	48.00	47.03	47.57	4,254,145	+0.50(+1.05%)
Nov 09, 2020	47.80	48.32	47.04	47.07	4,763,263	+0.57(+1.23%)
Nov 06, 2020	45.74	46.76	45.21	46.50	3,313,655	+0.64(+1.40%)
Nov 05, 2020	44.12	46.03	43.99	45.86	3,620,042	+1.98(+4.52%)
Nov 04, 2020	44.02	44.61	43.68	43.88	3,951,846	+0.10(+0.24%)
Nov 03, 2020	42.76	44.01	42.51	43.77	3,179,663	+1.55(+3.66%)

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.