Skip to main content

Seagate Technology Plc (NQ: STX )

65.95 +0.26 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 64.10 65.93 63.88 65.69 2,277,992 +1.40(+2.18%)
Sep 27, 2023 63.99 65.09 63.88 64.29 1,556,995 +0.87(+1.37%)
Sep 26, 2023 64.20 65.33 63.32 63.42 2,065,587 -1.03(-1.60%)
Sep 25, 2023 65.00 64.88 64.27 64.45 1,827,614 -0.75(-1.15%)
Sep 22, 2023 65.42 66.29 64.91 65.20 2,138,369 +0.45(+0.69%)
Sep 21, 2023 64.05 66.08 63.61 64.75 2,534,335 -0.18(-0.27%)
Sep 20, 2023 64.61 65.73 64.59 64.93 2,312,143 +0.75(+1.17%)
Sep 19, 2023 63.43 64.77 63.34 64.18 2,562,712 +0.63(+1.00%)
Sep 18, 2023 63.06 64.18 62.91 63.55 1,717,574 +0.47(+0.75%)
Sep 15, 2023 63.40 64.06 62.95 63.07 4,016,476 -0.49(-0.78%)
Sep 14, 2023 62.86 63.68 62.55 63.57 2,507,833 +0.85(+1.36%)
Sep 13, 2023 61.89 62.91 61.77 62.72 2,735,211 +0.66(+1.07%)
Sep 12, 2023 63.40 63.74 61.96 62.05 2,871,552 -1.57(-2.47%)
Sep 11, 2023 65.09 65.09 62.74 63.63 4,398,759 -1.05(-1.62%)
Sep 08, 2023 62.94 64.70 62.74 64.68 10,486,005 +1.91(+3.04%)
Sep 07, 2023 66.36 66.76 62.42 62.77 11,817,877 -7.71(-10.94%)
Sep 06, 2023 69.66 70.99 69.26 70.47 2,816,402 +0.34(+0.48%)
Sep 05, 2023 72.27 73.25 68.76 70.14 5,189,438 -2.78(-3.81%)
Sep 01, 2023 70.74 73.72 70.01 72.92 4,597,619 +2.88(+4.11%)
Aug 31, 2023 68.13 70.21 67.80 70.04 3,478,878 +2.59(+3.84%)
Aug 30, 2023 65.20 67.88 65.08 67.45 1,644,768 +1.75(+2.67%)
Aug 29, 2023 65.30 66.16 65.03 65.69 1,920,107 +0.33(+0.51%)
Aug 28, 2023 63.97 65.43 63.88 65.36 888,325 +1.63(+2.55%)
Aug 25, 2023 64.58 64.72 62.84 63.74 1,523,463 -0.47(-0.74%)
Aug 24, 2023 65.71 65.81 64.19 64.21 2,150,735 -1.25(-1.90%)
Aug 23, 2023 65.00 65.76 64.96 65.46 1,297,908 +0.27(+0.41%)
Aug 22, 2023 65.65 65.79 64.97 65.19 1,859,799 +0.39(+0.60%)
Aug 21, 2023 63.54 64.85 63.45 64.80 1,125,068 +1.14(+1.79%)
Aug 18, 2023 63.26 64.11 62.95 63.67 1,646,921 -0.57(-0.89%)
Aug 17, 2023 63.97 65.13 63.93 64.24 2,016,212 +0.73(+1.15%)
Aug 16, 2023 64.30 64.80 63.44 63.51 2,120,253 -1.30(-2.00%)
Aug 15, 2023 66.59 66.76 64.79 64.80 1,979,449 -2.29(-3.41%)
Aug 14, 2023 66.24 67.16 66.04 67.09 1,721,682 +0.95(+1.44%)
Aug 11, 2023 66.28 67.55 66.05 66.14 1,943,365 -0.30(-0.45%)
Aug 10, 2023 66.52 67.11 66.03 66.44 1,695,886 +0.29(+0.43%)
Aug 09, 2023 66.32 66.99 66.06 66.15 1,637,901 -0.20(-0.30%)
Aug 08, 2023 67.28 67.60 65.47 66.35 1,618,702 -1.43(-2.12%)
Aug 07, 2023 66.95 68.69 66.54 67.78 2,725,559 +1.70(+2.58%)
Aug 04, 2023 67.49 67.50 65.59 66.08 2,989,775 -1.47(-2.18%)
Aug 03, 2023 64.00 68.00 63.76 67.55 5,037,140 +3.24(+5.03%)
Aug 02, 2023 64.20 64.90 63.56 64.32 3,043,044 -0.31(-0.47%)
Aug 01, 2023 62.44 64.73 62.41 64.63 3,024,051 +1.80(+2.87%)
Jul 31, 2023 63.45 64.36 62.79 62.83 2,845,749 +0.05(+0.08%)
Jul 28, 2023 62.09 63.40 61.29 62.78 3,267,575 +1.29(+2.09%)
Jul 27, 2023 57.91 63.15 57.18 61.49 9,340,453 +4.14(+7.21%)
Jul 26, 2023 57.50 58.13 56.71 57.35 3,641,857 -0.27(-0.46%)
Jul 25, 2023 58.34 58.75 57.60 57.62 2,323,788 -1.03(-1.75%)
Jul 24, 2023 58.70 59.28 57.83 58.65 2,419,295 -0.33(-0.55%)
Jul 21, 2023 58.80 59.23 57.79 58.98 2,186,553 +0.31(+0.52%)
Jul 20, 2023 58.74 59.31 58.47 58.67 1,709,264 -0.56(-0.95%)
Jul 19, 2023 60.81 61.10 59.15 59.23 2,160,439 -1.50(-2.48%)
Jul 18, 2023 59.81 60.94 59.81 60.74 1,429,972 +0.44(+0.72%)
Jul 17, 2023 60.19 60.66 59.34 60.30 1,879,790 -0.61(-1.01%)
Jul 14, 2023 60.96 61.92 60.67 60.92 2,246,971 -0.45(-0.73%)
Jul 13, 2023 61.34 62.29 61.18 61.36 2,279,610 +0.40(+0.65%)
Jul 12, 2023 61.34 61.86 59.56 60.97 1,985,912 +0.55(+0.92%)
Jul 11, 2023 59.86 60.72 59.67 60.41 1,203,042 +0.65(+1.09%)
Jul 10, 2023 59.15 60.34 59.02 59.76 1,634,163 +0.12(+0.20%)
Jul 07, 2023 60.21 61.01 59.48 59.64 1,151,374 -0.53(-0.89%)
Jul 06, 2023 59.30 60.24 59.13 60.17 1,481,869 +0.00(+0.00%)
Jul 05, 2023 61.15 61.19 59.56 60.17 1,573,610 -1.35(-2.19%)
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.