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 (%)
Apr 29, 2016 17.33 17.36 14.31 14.41 36,916,660 -3.40(-19.07%)
Apr 28, 2016 17.97 18.26 17.73 17.81 11,141,841 -0.29(-1.61%)
Apr 27, 2016 17.88 18.14 17.55 18.10 10,888,288 +0.23(+1.26%)
Apr 26, 2016 17.57 17.94 17.51 17.88 11,245,594 +0.47(+2.70%)
Apr 25, 2016 16.77 17.47 16.73 17.41 11,867,527 +0.64(+3.83%)
Apr 22, 2016 16.87 17.04 16.56 16.76 10,905,433 -0.07(-0.43%)
Apr 21, 2016 17.04 17.19 16.71 16.84 12,961,672 -0.16(-0.93%)
Apr 20, 2016 16.84 17.22 16.70 17.00 13,093,455 +0.23(+1.34%)
Apr 19, 2016 17.11 17.29 16.67 16.77 13,526,565 -0.30(-1.75%)
Apr 18, 2016 16.89 17.39 16.65 17.07 16,282,781 +0.13(+0.74%)
Apr 15, 2016 17.86 17.96 16.91 16.94 29,323,398 -1.01(-5.61%)
Apr 14, 2016 19.65 19.76 17.83 17.95 73,182,752 -4.52(-20.10%)
Apr 13, 2016 23.00 23.26 22.41 22.47 11,005,936 -0.74(-3.17%)
Apr 12, 2016 23.13 23.29 22.53 23.20 7,070,470 +0.04(+0.17%)
Apr 11, 2016 22.74 23.70 22.65 23.16 11,395,543 +1.16(+5.27%)
Apr 08, 2016 22.11 22.59 21.90 22.00 4,490,030 +0.08(+0.36%)
Apr 07, 2016 22.05 22.25 21.62 21.92 4,807,221 -0.40(-1.81%)
Apr 06, 2016 21.76 22.33 21.19 22.33 5,325,263 +0.57(+2.62%)
Apr 05, 2016 22.03 22.11 21.62 21.76 5,232,081 -0.46(-2.06%)
Apr 04, 2016 22.29 22.41 22.00 22.21 3,493,745 -0.09(-0.42%)
Apr 01, 2016 22.45 22.59 22.08 22.31 6,881,116 -0.50(-2.21%)
Mar 31, 2016 22.50 22.93 22.44 22.81 4,140,008 +0.19(+0.82%)
Mar 30, 2016 22.53 22.89 22.21 22.62 5,616,919 +0.25(+1.09%)
Mar 29, 2016 21.99 22.47 21.51 22.38 5,342,130 +0.17(+0.77%)
Mar 28, 2016 22.29 22.51 22.02 22.21 5,928,297 +0.21(+0.93%)
Mar 24, 2016 22.90 22.00 22.00 22.00 12,943,290 -1.04(-4.51%)
Mar 23, 2016 24.31 24.37 23.01 23.04 6,886,747 -1.48(-6.05%)
Mar 22, 2016 24.04 24.80 23.90 24.52 6,171,415 +0.33(+1.37%)
Mar 21, 2016 24.07 24.47 23.88 24.19 4,359,934 -0.02(-0.08%)
Mar 18, 2016 23.29 24.49 23.15 24.21 17,629,574 +1.09(+4.70%)
Mar 17, 2016 22.96 23.54 22.81 23.13 6,391,491 +0.29(+1.28%)
Mar 16, 2016 22.69 23.14 22.38 22.84 6,362,335 -0.09(-0.38%)
Mar 15, 2016 23.41 23.51 22.45 22.92 5,457,866 -0.49(-2.09%)
Mar 14, 2016 23.64 23.83 22.81 23.41 10,196,950 -0.54(-2.24%)
Mar 11, 2016 23.61 23.96 23.34 23.95 5,033,920 +0.81(+3.49%)
Mar 10, 2016 22.73 23.33 22.49 23.14 6,466,330 +0.49(+2.16%)
Mar 09, 2016 22.75 23.25 22.45 22.65 6,926,421 -0.02(-0.09%)
Mar 08, 2016 23.33 23.43 22.60 22.67 8,675,254 -0.82(-3.49%)
Mar 07, 2016 22.66 23.99 22.36 23.49 7,763,355 +0.63(+2.75%)
Mar 04, 2016 23.12 23.54 22.79 22.86 7,851,161 -0.15(-0.63%)
Mar 03, 2016 22.34 23.22 22.31 23.01 6,403,387 +0.54(+2.42%)
Mar 02, 2016 22.04 22.63 21.88 22.47 7,372,430 +0.46(+2.11%)
Mar 01, 2016 21.06 22.42 20.96 22.00 10,049,194 +1.24(+5.96%)
Feb 29, 2016 20.95 21.18 20.69 20.76 5,369,740 -0.22(-1.04%)
Feb 26, 2016 20.74 21.27 20.60 20.98 5,265,464 +0.51(+2.49%)
Feb 25, 2016 20.53 20.53 19.73 20.47 4,591,873 -0.11(-0.52%)
Feb 24, 2016 20.11 20.69 19.35 20.58 7,049,489 +0.23(+1.11%)
Feb 23, 2016 21.21 21.23 20.30 20.35 6,379,821 -0.99(-4.62%)
Feb 22, 2016 21.17 21.55 20.90 21.34 6,878,731 +0.59(+2.84%)
Feb 19, 2016 21.48 21.67 20.54 20.75 6,662,802 -1.17(-5.35%)
Feb 18, 2016 21.08 22.28 20.88 21.92 8,382,435 +0.75(+3.57%)
Feb 17, 2016 20.86 21.45 20.80 21.17 7,698,442 +0.42(+2.04%)
Feb 16, 2016 19.98 20.88 19.76 20.74 7,499,762 +0.96(+4.85%)
Feb 12, 2016 19.54 19.78 19.78 19.78 6,438,418 +0.56(+2.93%)
Feb 11, 2016 19.52 19.73 19.02 19.22 9,045,750 -0.77(-3.84%)
Feb 10, 2016 19.68 20.37 19.64 19.99 8,325,387 +0.52(+2.65%)
Feb 09, 2016 19.84 20.00 19.17 19.47 8,641,852 -0.63(-3.13%)
Feb 08, 2016 20.47 20.72 19.66 20.10 7,313,245 -0.81(-3.89%)
Feb 05, 2016 20.75 21.13 20.19 20.92 11,809,106 +0.02(+0.09%)
Feb 04, 2016 19.84 21.82 19.84 20.90 17,987,042 +1.08(+5.47%)
Feb 03, 2016 19.59 20.34 19.33 19.81 14,221,207 +1.24(+6.68%)
Feb 02, 2016 19.29 19.99 18.35 18.57 10,322,789 -1.17(-5.92%)
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.