Indicators

Seagate Technology Plc (NQ: STX )

86.04 -1.22 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	94.56	92.94	92.88	93.05	3,296,312	-1.53(-1.62%)
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%)

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.