Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.19 23.96 23.96 23.96 3,659,964 -0.34(-1.40%)
Dec 30, 2015 24.18 24.79 24.18 24.30 4,138,004 +0.02(+0.08%)
Dec 29, 2015 24.20 24.47 24.03 24.28 5,128,377 +0.27(+1.12%)
Dec 28, 2015 24.00 24.30 23.70 24.01 3,620,611 +0.06(+0.25%)
Dec 24, 2015 23.84 23.95 23.95 23.95 2,782,809 +0.02(+0.08%)
Dec 23, 2015 23.30 24.34 23.17 23.93 5,823,528 +0.76(+3.30%)
Dec 22, 2015 22.59 23.26 22.32 23.17 4,479,002 +0.49(+2.16%)
Dec 21, 2015 22.41 22.86 22.32 22.68 3,789,228 +0.39(+1.76%)
Dec 18, 2015 22.02 22.67 21.89 22.28 10,141,592 +0.12(+0.53%)
Dec 17, 2015 22.82 22.87 21.86 22.17 6,154,275 -0.56(-2.47%)
Dec 16, 2015 22.60 22.85 22.26 22.73 5,996,461 +0.35(+1.55%)
Dec 15, 2015 22.16 22.88 22.05 22.38 6,337,720 +0.38(+1.72%)
Dec 14, 2015 23.55 23.63 21.83 22.00 7,655,959 -1.51(-6.42%)
Dec 11, 2015 23.28 23.89 22.49 23.51 8,294,235 -0.16(-0.66%)
Dec 10, 2015 23.36 23.85 23.34 23.67 7,505,334 +0.33(+1.40%)
Dec 09, 2015 22.98 23.84 22.90 23.34 5,584,967 +0.19(+0.82%)
Dec 08, 2015 22.73 23.24 22.50 23.15 5,814,737 +0.22(+0.94%)
Dec 07, 2015 22.51 23.02 22.25 22.94 5,571,120 +0.42(+1.89%)
Dec 04, 2015 22.03 22.64 21.83 22.51 6,668,425 +0.44(+2.01%)
Dec 03, 2015 22.71 22.81 21.87 22.07 6,970,404 -0.50(-2.23%)
Dec 02, 2015 23.65 23.76 22.45 22.57 7,872,385 -1.29(-5.40%)
Dec 01, 2015 23.62 23.93 23.31 23.86 6,175,526 +0.37(+1.59%)
Nov 30, 2015 23.17 23.51 22.68 23.49 9,435,934 +0.86(+3.81%)
Nov 27, 2015 22.55 22.74 22.38 22.62 1,396,211 +0.03(+0.14%)
Nov 25, 2015 22.28 22.59 22.59 22.59 3,664,402 +0.20(+0.88%)
Nov 24, 2015 22.51 22.56 22.13 22.39 4,696,824 -0.28(-1.24%)
Nov 23, 2015 22.56 23.00 22.47 22.68 6,885,602 +0.19(+0.84%)
Nov 20, 2015 22.54 22.77 22.18 22.49 4,748,175 +0.08(+0.38%)
Nov 19, 2015 22.81 23.00 22.27 22.40 5,191,975 -0.07(-0.29%)
Nov 18, 2015 22.11 22.65 22.11 22.47 4,330,120 +0.33(+1.48%)
Nov 17, 2015 22.43 22.70 22.05 22.14 4,842,142 -0.27(-1.21%)
Nov 16, 2015 21.61 22.56 21.61 22.41 6,235,201 +0.80(+3.70%)
Nov 13, 2015 22.21 22.27 21.16 21.61 11,356,101 -0.66(-2.96%)
Nov 12, 2015 23.39 23.54 22.26 22.27 12,325,870 -1.33(-5.65%)
Nov 11, 2015 24.02 24.06 22.88 23.60 9,761,203 -0.27(-1.15%)
Nov 10, 2015 24.72 25.00 23.69 23.88 7,566,337 -1.14(-4.55%)
Nov 09, 2015 25.37 25.47 24.83 25.02 4,425,868 -0.35(-1.37%)
Nov 06, 2015 25.36 25.53 24.96 25.36 4,299,612 -0.04(-0.15%)
Nov 05, 2015 25.32 25.68 25.16 25.40 4,325,906 +0.04(+0.15%)
Nov 04, 2015 25.87 26.14 25.15 25.36 7,018,761 -0.61(-2.34%)
Nov 03, 2015 25.01 26.32 24.93 25.97 8,242,401 +0.96(+3.83%)
Nov 02, 2015 24.29 25.18 23.99 25.01 7,545,846 +0.53(+2.15%)
Oct 30, 2015 25.17 25.54 23.89 24.48 10,846,184 +0.00(+0.00%)
Oct 29, 2015 25.26 25.26 24.30 24.48 10,801,898 -0.82(-3.25%)
Oct 28, 2015 25.32 25.44 24.79 25.31 6,820,541 +0.09(+0.36%)
Oct 27, 2015 25.26 25.49 25.04 25.22 3,926,570 -0.23(-0.89%)
Oct 26, 2015 26.39 26.65 25.11 25.44 8,244,102 -1.03(-3.89%)
Oct 23, 2015 25.47 26.91 25.26 26.47 10,456,802 +1.23(+4.87%)
Oct 22, 2015 24.18 25.38 24.07 25.24 12,598,276 +1.36(+5.68%)
Oct 21, 2015 24.50 25.41 23.68 23.88 10,711,203 -0.89(-3.61%)
Oct 20, 2015 24.79 25.05 24.27 24.78 15,076,916 -0.15(-0.59%)
Oct 19, 2015 25.22 25.49 24.72 24.93 10,694,376 -0.52(-2.05%)
Oct 16, 2015 26.55 26.61 24.86 25.45 21,678,988 -1.21(-4.54%)
Oct 15, 2015 27.20 28.41 26.07 26.66 33,370,160 -4.09(-13.31%)
Oct 14, 2015 31.15 31.69 30.58 30.75 6,640,033 -0.53(-1.69%)
Oct 13, 2015 31.49 31.80 31.24 31.28 4,365,119 -0.26(-0.82%)
Oct 12, 2015 31.71 31.71 30.99 31.53 3,261,085 -0.01(-0.02%)
Oct 09, 2015 31.14 31.84 31.00 31.54 7,926,924 +0.45(+1.45%)
Oct 08, 2015 30.50 31.25 30.39 31.09 4,606,363 +0.67(+2.20%)
Oct 07, 2015 30.13 30.83 29.78 30.42 5,536,158 +0.70(+2.36%)
Oct 06, 2015 28.81 29.93 28.73 29.72 6,428,338 +0.87(+3.03%)
Oct 05, 2015 28.10 29.31 27.96 28.84 7,709,301 +1.07(+3.84%)
Oct 02, 2015 27.22 27.80 27.02 27.78 6,790,764 +0.21(+0.75%)
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.