Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.44 29.38 27.73 28.63 14,572,457 +1.93(+7.23%)
Sep 29, 2015 26.90 27.61 26.57 26.70 7,995,390 -0.19(-0.69%)
Sep 28, 2015 27.32 27.32 26.64 26.88 7,505,184 -0.52(-1.91%)
Sep 25, 2015 28.26 28.37 27.11 27.41 5,950,793 -0.77(-2.74%)
Sep 24, 2015 27.53 28.40 27.18 28.18 6,109,794 +0.35(+1.26%)
Sep 23, 2015 28.16 28.37 27.45 27.83 5,616,802 -0.15(-0.55%)
Sep 22, 2015 29.03 29.18 27.80 27.98 6,466,091 -1.54(-5.22%)
Sep 21, 2015 29.24 29.76 29.09 29.52 4,981,394 +0.35(+1.20%)
Sep 18, 2015 30.20 30.35 28.90 29.17 15,805,816 -1.35(-4.42%)
Sep 17, 2015 31.10 31.18 30.46 30.52 5,860,725 -0.89(-2.83%)
Sep 16, 2015 31.16 31.64 30.99 31.41 4,175,148 +0.35(+1.11%)
Sep 15, 2015 30.97 31.14 30.68 31.06 5,121,165 +0.18(+0.58%)
Sep 14, 2015 31.26 31.31 30.75 30.88 4,772,341 -0.39(-1.25%)
Sep 11, 2015 31.15 31.53 31.01 31.27 6,790,611 -0.18(-0.57%)
Sep 10, 2015 31.37 32.00 30.81 31.45 7,001,039 -0.56(-1.76%)
Sep 09, 2015 32.09 32.53 31.68 32.02 6,366,144 +0.31(+0.99%)
Sep 08, 2015 31.32 31.74 31.07 31.70 5,140,217 +0.89(+2.90%)
Sep 04, 2015 31.28 30.81 30.81 30.81 5,490,665 -0.82(-2.59%)
Sep 03, 2015 31.67 32.33 31.24 31.63 7,267,214 -0.18(-0.56%)
Sep 02, 2015 32.41 32.89 31.24 31.80 12,128,500 -0.53(-1.64%)
Sep 01, 2015 32.10 33.31 32.04 32.33 9,271,520 -0.51(-1.56%)
Aug 31, 2015 32.26 32.94 31.98 32.85 5,843,921 +0.46(+1.42%)
Aug 28, 2015 32.06 32.76 31.91 32.39 5,758,672 +0.41(+1.28%)
Aug 27, 2015 31.13 32.20 30.99 31.98 5,610,436 +1.37(+4.49%)
Aug 26, 2015 30.41 30.94 29.47 30.60 6,419,877 +1.00(+3.37%)
Aug 25, 2015 31.21 31.51 29.57 29.61 9,471,238 -0.82(-2.71%)
Aug 24, 2015 29.21 31.91 29.16 30.43 11,284,904 -0.70(-2.26%)
Aug 21, 2015 30.80 32.24 30.72 31.13 12,257,403 +0.04(+0.14%)
Aug 20, 2015 31.17 31.68 30.86 31.09 9,413,327 -0.50(-1.58%)
Aug 19, 2015 33.00 33.13 31.57 31.59 10,617,726 -1.67(-5.03%)
Aug 18, 2015 33.31 33.59 32.80 33.26 6,885,508 -0.26(-0.76%)
Aug 17, 2015 32.84 33.61 32.70 33.52 5,894,908 +0.27(+0.83%)
Aug 14, 2015 32.68 33.45 32.66 33.24 5,966,779 +0.42(+1.27%)
Aug 13, 2015 32.81 33.06 32.65 32.83 5,826,935 -0.16(-0.48%)
Aug 12, 2015 32.32 33.03 31.80 32.99 6,672,957 +0.39(+1.20%)
Aug 11, 2015 32.44 32.66 32.13 32.60 5,745,707 -0.08(-0.25%)
Aug 10, 2015 31.88 32.72 31.68 32.68 4,658,384 +1.05(+3.33%)
Aug 07, 2015 32.44 32.57 31.60 31.63 8,333,649 -0.82(-2.54%)
Aug 06, 2015 32.86 33.18 32.41 32.45 6,159,462 -0.34(-1.04%)
Aug 05, 2015 32.51 32.94 32.22 32.79 8,287,171 +0.30(+0.91%)
Aug 04, 2015 32.40 32.78 32.14 32.49 7,206,017 -0.04(-0.14%)
Aug 03, 2015 32.11 32.68 32.00 32.54 7,575,623 +0.54(+1.70%)
Jul 31, 2015 32.30 33.44 31.68 31.99 12,897,783 -0.44(-1.35%)
Jul 30, 2015 31.86 32.73 31.75 32.43 12,610,539 +1.18(+3.78%)
Jul 29, 2015 30.82 31.36 30.55 31.25 7,827,631 +0.35(+1.13%)
Jul 28, 2015 30.41 30.97 30.21 30.90 7,095,685 +0.61(+2.00%)
Jul 27, 2015 29.81 30.50 29.49 30.29 7,718,557 +0.37(+1.25%)
Jul 24, 2015 30.46 30.50 29.60 29.92 8,380,287 -0.44(-1.44%)
Jul 23, 2015 29.93 31.11 29.57 30.36 13,797,447 -0.66(-2.14%)
Jul 22, 2015 30.34 31.11 29.87 31.02 12,278,277 +0.60(+1.97%)
Jul 21, 2015 30.19 30.74 30.17 30.42 5,842,285 +0.24(+0.80%)
Jul 20, 2015 30.51 30.51 29.72 30.18 9,398,513 -0.27(-0.87%)
Jul 17, 2015 30.29 30.76 29.91 30.45 9,623,216 +0.16(+0.52%)
Jul 16, 2015 29.95 30.57 29.94 30.29 7,707,778 +0.38(+1.27%)
Jul 15, 2015 30.25 30.67 29.74 29.91 8,402,475 -0.20(-0.65%)
Jul 14, 2015 29.48 30.34 29.41 30.10 10,337,881 +0.84(+2.87%)
Jul 13, 2015 28.61 29.64 28.14 29.26 14,052,168 +0.21(+0.72%)
Jul 10, 2015 29.44 29.52 28.81 29.05 5,519,522 -0.06(-0.20%)
Jul 09, 2015 29.80 29.90 29.11 29.11 4,226,137 -0.23(-0.78%)
Jul 08, 2015 30.06 30.12 29.12 29.34 7,469,478 -0.90(-2.97%)
Jul 07, 2015 29.74 30.33 28.91 30.24 9,689,625 +0.51(+1.70%)
Jul 06, 2015 30.02 30.15 29.54 29.73 7,280,934 -0.71(-2.35%)
Jul 02, 2015 30.23 30.45 30.45 30.45 7,454,777 +0.37(+1.22%)
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.