Skip to main content

Seagate Technology Plc (NQ: STX )

102.04 +0.67 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 79.25 79.44 74.92 77.30 4,398,022 -3.20(-3.97%)
May 27, 2022 79.43 80.57 78.52 80.49 1,590,218 +2.23(+2.85%)
May 26, 2022 74.90 78.51 74.90 78.27 1,796,885 +2.80(+3.71%)
May 25, 2022 72.40 76.25 72.21 75.46 1,978,935 +2.84(+3.91%)
May 24, 2022 74.46 74.65 71.52 72.62 2,146,544 -2.17(-2.90%)
May 23, 2022 73.68 74.93 73.11 74.80 1,396,502 +1.65(+2.26%)
May 20, 2022 75.84 76.22 71.30 73.14 2,533,237 -2.18(-2.90%)
May 19, 2022 75.96 77.14 75.03 75.33 1,736,011 -1.45(-1.89%)
May 18, 2022 78.42 78.98 75.96 76.78 2,072,990 -2.74(-3.44%)
May 17, 2022 76.32 79.65 76.32 79.52 2,076,488 +3.90(+5.16%)
May 16, 2022 73.64 76.49 73.42 75.62 3,444,095 +1.94(+2.63%)
May 13, 2022 72.40 74.10 72.19 73.68 1,532,794 +2.38(+3.34%)
May 12, 2022 69.91 71.53 69.64 71.30 1,950,032 +0.89(+1.26%)
May 11, 2022 73.22 74.68 70.22 70.41 1,765,351 -3.35(-4.54%)
May 10, 2022 74.45 75.02 72.85 73.77 2,045,529 +0.40(+0.55%)
May 09, 2022 73.96 75.35 73.00 73.36 1,743,901 -2.06(-2.74%)
May 06, 2022 74.86 76.56 74.16 75.43 1,620,698 -0.09(-0.12%)
May 05, 2022 77.73 77.87 74.67 75.52 2,237,412 -3.41(-4.31%)
May 04, 2022 76.80 79.19 75.36 78.92 2,299,926 +2.34(+3.05%)
May 03, 2022 75.75 76.87 74.81 76.59 2,530,151 +1.31(+1.75%)
May 02, 2022 74.95 75.34 73.07 75.27 2,147,824 +0.37(+0.50%)
Apr 29, 2022 75.76 77.51 74.76 74.90 3,069,711 -0.12(-0.16%)
Apr 28, 2022 74.57 75.88 73.03 75.02 2,350,604 +0.47(+0.64%)
Apr 27, 2022 73.03 77.45 72.82 74.54 3,569,959 +2.20(+3.04%)
Apr 26, 2022 74.77 74.90 72.08 72.34 3,063,804 -3.01(-4.00%)
Apr 25, 2022 74.42 75.55 73.77 75.35 2,360,842 +0.11(+0.15%)
Apr 22, 2022 76.57 76.77 75.06 75.24 1,713,641 -1.67(-2.17%)
Apr 21, 2022 78.71 79.32 76.60 76.91 1,435,441 -1.38(-1.76%)
Apr 20, 2022 77.62 79.39 77.32 78.29 2,040,786 +1.49(+1.94%)
Apr 19, 2022 74.41 77.08 74.20 76.81 2,043,280 +1.66(+2.21%)
Apr 18, 2022 74.31 76.01 74.19 75.14 2,091,520 +0.82(+1.11%)
Apr 14, 2022 74.11 75.57 73.85 74.32 3,074,114 -2.46(-3.20%)
Apr 13, 2022 76.19 77.23 75.51 76.78 1,664,332 +0.87(+1.14%)
Apr 12, 2022 78.00 79.26 75.78 75.91 2,071,590 -1.25(-1.62%)
Apr 11, 2022 77.54 77.83 75.82 77.16 1,507,894 -0.47(-0.61%)
Apr 08, 2022 78.69 78.84 77.45 77.64 1,224,082 -1.36(-1.72%)
Apr 07, 2022 78.87 79.47 77.70 79.00 1,617,542 +0.39(+0.50%)
Apr 06, 2022 79.13 79.88 78.14 78.60 1,691,509 -1.87(-2.33%)
Apr 05, 2022 82.78 83.81 80.11 80.48 1,821,966 -2.57(-3.10%)
Apr 04, 2022 82.15 83.28 81.72 83.05 1,217,856 +1.42(+1.73%)
Apr 01, 2022 82.61 82.89 79.95 81.63 2,009,833 -0.44(-0.53%)
Mar 31, 2022 83.71 84.07 81.98 82.07 2,328,130 -1.34(-1.61%)
Mar 30, 2022 85.51 85.83 82.89 83.41 1,271,046 -2.08(-2.43%)
Mar 29, 2022 85.51 86.44 83.41 85.50 1,544,764 +1.15(+1.36%)
Mar 28, 2022 82.62 84.43 82.39 84.35 1,442,482 +1.34(+1.62%)
Mar 25, 2022 85.40 85.40 80.82 83.00 2,997,475 -2.74(-3.19%)
Mar 24, 2022 84.05 85.80 83.79 85.74 1,419,802 +2.29(+2.75%)
Mar 23, 2022 85.28 85.28 82.89 83.45 1,530,525 -2.06(-2.41%)
Mar 22, 2022 84.54 85.65 83.53 85.51 1,582,870 +1.28(+1.52%)
Mar 21, 2022 85.60 86.48 83.84 84.24 1,388,861 -1.23(-1.44%)
Mar 18, 2022 83.02 85.70 82.78 85.47 4,353,731 +2.01(+2.41%)
Mar 17, 2022 81.49 83.77 80.65 83.46 1,938,085 +1.50(+1.84%)
Mar 16, 2022 81.08 82.24 79.87 81.95 2,044,789 +1.66(+2.07%)
Mar 15, 2022 78.42 80.63 77.97 80.29 2,389,558 +2.05(+2.62%)
Mar 14, 2022 79.05 79.59 76.58 78.25 2,677,517 -0.89(-1.12%)
Mar 11, 2022 81.05 81.32 78.17 79.13 2,064,924 -1.26(-1.57%)
Mar 10, 2022 80.97 81.37 79.13 80.39 2,259,041 -1.51(-1.85%)
Mar 09, 2022 83.16 83.51 79.06 81.91 4,223,512 -0.16(-0.20%)
Mar 08, 2022 91.15 93.76 81.76 82.07 5,744,612 -8.63(-9.51%)
Mar 07, 2022 92.67 94.60 90.62 90.70 1,700,953 -2.80(-2.99%)
Mar 04, 2022 93.59 94.60 92.27 93.50 1,756,795 -1.34(-1.41%)
Mar 03, 2022 96.02 96.61 94.33 94.84 1,049,305 -0.94(-0.98%)
Mar 02, 2022 91.88 96.13 91.81 95.78 1,823,024 +4.60(+5.05%)
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.