Skip to main content

Seagate Technology Plc (NQ: STX )

93.56 -1.02 (-1.08%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 95.66 96.33 93.34 94.58 2,762,211 -0.14(-0.15%)
Mar 26, 2024 93.50 97.95 92.76 94.72 7,346,607 +6.51(+7.38%)
Mar 25, 2024 88.67 89.02 87.62 88.21 1,835,222 -0.80(-0.90%)
Mar 22, 2024 88.81 89.62 87.65 89.01 2,454,146 +0.56(+0.63%)
Mar 21, 2024 91.35 91.47 88.12 88.45 3,915,124 +1.03(+1.18%)
Mar 20, 2024 86.12 87.86 85.44 87.42 2,360,815 +1.55(+1.81%)
Mar 19, 2024 83.96 86.14 83.53 85.87 1,909,552 +1.17(+1.38%)
Mar 18, 2024 85.96 86.45 84.42 84.70 2,282,175 -0.61(-0.72%)
Mar 15, 2024 84.24 85.34 83.97 85.31 6,129,083 +0.25(+0.29%)
Mar 14, 2024 87.37 87.42 84.57 85.07 3,348,487 -2.89(-3.28%)
Mar 13, 2024 89.76 89.76 87.70 87.95 3,767,859 -2.42(-2.68%)
Mar 12, 2024 91.53 92.00 90.02 90.37 2,917,482 -0.62(-0.69%)
Mar 11, 2024 90.58 91.17 89.38 91.00 2,623,291 -0.94(-1.02%)
Mar 08, 2024 92.61 94.13 91.71 91.94 2,769,385 -1.11(-1.19%)
Mar 07, 2024 93.86 94.21 90.60 93.05 4,663,458 -0.33(-0.35%)
Mar 06, 2024 99.18 100.44 92.22 93.38 5,325,217 -4.45(-4.55%)
Mar 05, 2024 96.60 98.00 96.27 97.83 2,411,313 +0.25(+0.25%)
Mar 04, 2024 96.74 99.12 95.98 97.58 3,591,899 +1.21(+1.26%)
Mar 01, 2024 94.23 97.36 93.36 96.37 5,197,109 +4.08(+4.42%)
Feb 29, 2024 91.72 92.68 91.47 92.30 2,202,541 +1.43(+1.57%)
Feb 28, 2024 89.38 91.21 89.38 90.87 1,995,737 +0.90(+1.00%)
Feb 27, 2024 90.04 92.25 89.21 89.97 3,408,567 +2.02(+2.30%)
Feb 26, 2024 87.47 89.02 87.02 87.94 2,151,594 +0.67(+0.77%)
Feb 23, 2024 87.51 87.70 86.33 87.27 1,473,804 -0.04(-0.05%)
Feb 22, 2024 85.61 87.69 85.32 87.31 2,232,509 +3.09(+3.67%)
Feb 21, 2024 85.23 85.37 83.27 84.21 1,943,946 -1.85(-2.16%)
Feb 20, 2024 86.46 86.65 84.85 86.07 1,795,635 -0.74(-0.86%)
Feb 16, 2024 87.50 87.97 86.39 86.81 1,812,180 -0.63(-0.73%)
Feb 15, 2024 86.16 87.78 86.11 87.45 1,309,834 +1.34(+1.56%)
Feb 14, 2024 87.39 87.48 85.45 86.11 1,886,303 -0.35(-0.40%)
Feb 13, 2024 86.63 87.04 85.35 86.46 2,057,351 -1.92(-2.18%)
Feb 12, 2024 88.61 89.93 88.27 88.38 1,612,812 -0.31(-0.35%)
Feb 09, 2024 87.01 88.75 86.64 88.69 1,549,254 +1.72(+1.97%)
Feb 08, 2024 86.00 87.55 85.10 86.97 1,708,085 +0.91(+1.06%)
Feb 07, 2024 85.79 86.61 84.64 86.06 1,833,406 +0.56(+0.65%)
Feb 06, 2024 85.34 86.06 84.78 85.50 2,580,878 +0.69(+0.82%)
Feb 05, 2024 86.47 86.48 84.43 84.81 2,178,796 -2.00(-2.31%)
Feb 02, 2024 85.95 87.26 85.24 86.81 2,177,824 +0.71(+0.83%)
Feb 01, 2024 85.19 86.80 85.19 86.10 2,044,986 +1.11(+1.31%)
Jan 31, 2024 86.64 87.07 84.70 84.99 5,263,284 -1.89(-2.18%)
Jan 30, 2024 88.08 88.46 86.48 86.88 2,425,758 -1.03(-1.17%)
Jan 29, 2024 89.95 90.85 87.68 87.91 2,669,922 -1.80(-2.00%)
Jan 26, 2024 90.16 91.30 88.69 89.71 3,096,124 -0.55(-0.60%)
Jan 25, 2024 90.46 90.46 85.80 90.25 5,801,616 +1.81(+2.04%)
Jan 24, 2024 89.39 89.55 87.34 88.45 3,801,298 -0.06(-0.07%)
Jan 23, 2024 86.84 88.58 86.08 88.51 4,062,656 +2.11(+2.45%)
Jan 22, 2024 86.29 87.68 85.20 86.40 4,250,492 +1.67(+1.97%)
Jan 19, 2024 83.92 84.75 83.18 84.73 2,346,368 +1.44(+1.73%)
Jan 18, 2024 84.03 85.60 82.45 83.29 1,767,724 +0.63(+0.77%)
Jan 17, 2024 84.03 84.07 81.77 82.66 2,432,108 -1.47(-1.75%)
Jan 16, 2024 82.93 84.68 81.69 84.12 3,036,600 +2.01(+2.45%)
Jan 12, 2024 81.74 82.16 81.22 82.11 2,129,846 +1.03(+1.27%)
Jan 11, 2024 80.81 81.18 78.75 81.08 2,781,357 -0.91(-1.11%)
Jan 10, 2024 79.33 82.08 79.08 81.99 2,279,331 +2.53(+3.18%)
Jan 09, 2024 79.30 79.61 78.76 79.46 1,483,655 -0.86(-1.07%)
Jan 08, 2024 79.42 80.70 79.42 80.33 2,184,956 +0.69(+0.87%)
Jan 05, 2024 80.47 81.16 79.16 79.63 1,439,173 -0.49(-0.61%)
Jan 04, 2024 79.19 80.71 79.16 80.12 1,372,674 +0.34(+0.42%)
Jan 03, 2024 80.65 81.68 79.42 79.78 2,897,348 -2.24(-2.73%)
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.