Skip to main content

Seagate Technology Plc (NQ: STX )

105.11 +2.13 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 103.78 105.28 102.98 105.11 1,953,543 +2.13(+2.07%)
Nov 06, 2024 103.97 104.80 102.58 102.98 2,411,587 +1.33(+1.31%)
Nov 05, 2024 100.21 101.87 100.03 101.65 1,519,538 +1.76(+1.76%)
Nov 04, 2024 98.83 101.27 98.83 99.89 1,961,241 +0.78(+0.79%)
Nov 01, 2024 99.59 100.98 98.66 99.11 2,001,959 -1.26(-1.26%)
Oct 31, 2024 99.42 101.21 98.91 100.37 2,708,753 +0.58(+0.58%)
Oct 30, 2024 100.97 101.30 98.94 99.79 2,862,211 -1.54(-1.52%)
Oct 29, 2024 101.36 101.71 100.19 101.33 2,029,085 +0.01(+0.01%)
Oct 28, 2024 103.77 103.89 101.03 101.32 2,795,447 -1.69(-1.64%)
Oct 25, 2024 104.22 105.65 102.92 103.01 2,485,899 -0.97(-0.93%)
Oct 24, 2024 104.53 105.08 102.35 103.98 2,746,534 +0.46(+0.44%)
Oct 23, 2024 105.74 107.80 102.46 103.52 8,821,724 -9.12(-8.10%)
Oct 22, 2024 111.90 112.75 110.33 112.64 3,161,934 +0.23(+0.20%)
Oct 21, 2024 111.61 112.58 109.32 112.41 2,419,225 +0.29(+0.26%)
Oct 18, 2024 112.65 114.67 111.70 112.12 1,951,046 -0.33(-0.29%)
Oct 17, 2024 112.38 113.31 111.99 112.45 1,728,329 +0.72(+0.64%)
Oct 16, 2024 111.23 112.87 110.62 111.73 1,263,445 -0.06(-0.05%)
Oct 15, 2024 112.04 115.32 111.37 111.79 2,511,158 +0.73(+0.66%)
Oct 14, 2024 110.00 111.42 108.84 111.06 1,619,131 +1.25(+1.14%)
Oct 11, 2024 107.98 109.89 107.94 109.81 1,055,127 +1.69(+1.56%)
Oct 10, 2024 107.75 108.73 106.51 108.12 1,325,925 -1.17(-1.07%)
Oct 09, 2024 109.10 109.39 105.55 109.29 3,410,578 +0.64(+0.59%)
Oct 08, 2024 106.97 108.95 106.50 108.65 1,551,424 +2.52(+2.37%)
Oct 07, 2024 106.09 106.61 104.52 106.13 1,871,303 -1.11(-1.04%)
Oct 04, 2024 109.88 109.88 106.36 107.24 1,452,321 -1.56(-1.43%)
Oct 03, 2024 108.04 109.42 107.82 108.80 1,158,591 +0.24(+0.22%)
Oct 02, 2024 108.06 110.00 107.20 108.56 1,476,942 +0.74(+0.69%)
Oct 01, 2024 109.27 109.27 106.50 107.82 2,154,984 -1.71(-1.56%)
Sep 30, 2024 108.75 109.61 107.81 109.53 1,600,707 +0.79(+0.73%)
Sep 27, 2024 110.68 110.72 108.15 108.74 1,320,016 -2.02(-1.82%)
Sep 26, 2024 110.01 110.93 107.82 110.76 2,660,939 +3.00(+2.78%)
Sep 25, 2024 106.25 107.76 106.06 107.76 1,694,778 +1.13(+1.06%)
Sep 24, 2024 106.03 106.78 104.84 106.63 1,626,054 +0.75(+0.71%)
Sep 23, 2024 105.11 106.75 104.90 105.88 1,477,333 +1.84(+1.77%)
Sep 20, 2024 103.14 105.09 103.14 104.04 5,584,542 +0.62(+0.60%)
Sep 19, 2024 102.80 103.77 101.90 103.42 1,517,015 +3.17(+3.16%)
Sep 18, 2024 101.50 102.79 100.05 100.25 1,845,966 -1.13(-1.12%)
Sep 17, 2024 101.64 101.84 100.41 101.39 1,509,435 +0.63(+0.62%)
Sep 16, 2024 101.15 101.41 100.31 100.76 1,604,196 -0.69(-0.68%)
Sep 13, 2024 100.17 102.09 99.33 101.45 1,807,210 +1.50(+1.50%)
Sep 12, 2024 101.28 101.60 99.41 99.95 2,016,090 -1.90(-1.86%)
Sep 11, 2024 101.64 102.05 99.39 101.84 2,389,566 +0.27(+0.26%)
Sep 10, 2024 100.59 102.06 99.27 101.58 1,891,541 +0.91(+0.91%)
Sep 09, 2024 98.69 100.70 97.33 100.66 2,334,212 +3.34(+3.43%)
Sep 06, 2024 99.63 100.04 96.68 97.33 2,630,099 -2.81(-2.81%)
Sep 05, 2024 99.41 101.46 99.19 100.14 1,748,088 +0.08(+0.08%)
Sep 04, 2024 95.46 100.36 94.07 100.06 3,943,005 +3.92(+4.08%)
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.