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, 2016 26.39 27.02 26.39 26.82 5,516,545 +0.53(+2.01%)
Sep 29, 2016 26.52 27.03 26.03 26.29 5,814,255 -0.29(-1.10%)
Sep 28, 2016 26.93 27.16 26.19 26.58 7,126,291 -0.15(-0.55%)
Sep 27, 2016 25.75 26.80 25.74 26.73 9,831,252 +0.85(+3.28%)
Sep 26, 2016 25.30 26.03 25.17 25.88 7,778,904 +0.51(+2.03%)
Sep 23, 2016 25.16 25.64 25.16 25.36 3,590,198 +0.04(+0.16%)
Sep 22, 2016 25.57 25.81 25.30 25.32 3,709,177 -0.20(-0.79%)
Sep 21, 2016 24.63 25.55 24.63 25.52 5,233,850 +0.81(+3.26%)
Sep 20, 2016 25.16 25.19 24.58 24.72 3,772,955 -0.29(-1.17%)
Sep 19, 2016 25.24 25.39 24.70 25.01 7,115,479 +0.13(+0.50%)
Sep 16, 2016 25.51 25.51 24.69 24.88 13,115,864 -0.03(-0.14%)
Sep 15, 2016 24.70 25.05 24.63 24.92 6,212,133 +0.26(+1.05%)
Sep 14, 2016 24.67 25.04 24.24 24.66 5,959,408 -0.05(-0.19%)
Sep 13, 2016 24.65 24.95 24.25 24.71 6,899,583 -0.28(-1.12%)
Sep 12, 2016 24.49 25.09 23.97 24.99 8,995,420 +0.31(+1.27%)
Sep 09, 2016 25.14 25.95 24.60 24.67 11,298,566 -0.15(-0.61%)
Sep 08, 2016 24.94 25.01 24.51 24.82 6,931,007 -0.14(-0.55%)
Sep 07, 2016 24.31 25.06 24.12 24.96 13,870,939 +1.39(+5.92%)
Sep 06, 2016 23.31 23.63 23.12 23.57 6,373,566 +0.38(+1.62%)
Sep 02, 2016 23.10 23.19 23.19 23.19 3,984,096 +0.14(+0.62%)
Sep 01, 2016 23.08 23.30 22.79 23.05 6,069,724 -0.02(-0.09%)
Aug 31, 2016 22.97 23.34 22.78 23.07 7,748,911 -0.12(-0.53%)
Aug 30, 2016 22.90 23.34 22.90 23.19 4,284,181 +0.13(+0.56%)
Aug 29, 2016 22.85 23.22 22.85 23.06 5,810,118 +0.27(+1.20%)
Aug 26, 2016 22.03 22.89 22.02 22.79 8,904,077 +0.88(+3.99%)
Aug 25, 2016 21.47 22.05 21.47 21.91 3,790,643 +0.32(+1.49%)
Aug 24, 2016 21.97 22.15 21.49 21.59 4,055,572 -0.37(-1.68%)
Aug 23, 2016 22.00 22.20 21.86 21.96 3,753,088 +0.17(+0.78%)
Aug 22, 2016 22.02 22.10 21.43 21.79 4,105,989 -0.31(-1.42%)
Aug 19, 2016 21.82 22.37 21.82 22.10 3,889,534 +0.18(+0.81%)
Aug 18, 2016 21.75 22.21 21.64 21.92 3,441,119 +0.20(+0.91%)
Aug 17, 2016 22.21 22.23 21.53 21.73 5,141,193 -0.46(-2.09%)
Aug 16, 2016 21.88 22.39 21.81 22.19 4,640,000 +0.31(+1.44%)
Aug 15, 2016 21.58 22.14 21.58 21.88 5,306,003 +0.31(+1.43%)
Aug 12, 2016 21.71 21.79 21.42 21.57 3,291,463 -0.14(-0.63%)
Aug 11, 2016 21.47 21.86 21.47 21.71 3,409,289 +0.25(+1.18%)
Aug 10, 2016 22.24 22.31 21.40 21.45 6,637,446 -0.76(-3.42%)
Aug 09, 2016 22.29 22.32 22.05 22.21 4,737,756 -0.08(-0.37%)
Aug 08, 2016 22.03 22.39 22.01 22.29 7,631,136 +0.33(+1.49%)
Aug 05, 2016 21.52 22.20 21.52 21.97 7,452,578 +0.59(+2.78%)
Aug 04, 2016 21.15 21.46 20.99 21.37 6,522,959 +0.36(+1.72%)
Aug 03, 2016 20.95 21.26 20.57 21.01 8,858,462 +0.05(+0.26%)
Aug 02, 2016 22.77 23.07 20.69 20.95 21,014,440 -1.22(-5.49%)
Aug 01, 2016 21.88 22.18 21.74 22.17 10,750,369 +0.27(+1.25%)
Jul 29, 2016 21.94 22.16 21.37 21.90 9,385,012 -0.39(-1.75%)
Jul 28, 2016 21.92 22.31 21.71 22.29 6,044,447 +0.38(+1.72%)
Jul 27, 2016 22.24 22.58 21.74 21.91 6,568,305 -0.27(-1.23%)
Jul 26, 2016 21.38 22.20 21.19 22.18 6,487,536 +0.69(+3.21%)
Jul 25, 2016 21.62 21.76 21.40 21.49 6,318,063 -0.10(-0.44%)
Jul 22, 2016 21.45 21.71 21.23 21.59 6,732,491 +0.25(+1.15%)
Jul 21, 2016 20.84 21.57 20.78 21.34 10,877,781 +0.49(+2.36%)
Jul 20, 2016 20.53 20.85 20.31 20.85 5,501,286 +0.35(+1.70%)
Jul 19, 2016 20.75 20.89 20.31 20.50 4,902,535 -0.11(-0.53%)
Jul 18, 2016 19.96 20.83 19.83 20.61 10,404,162 +0.85(+4.32%)
Jul 15, 2016 20.10 20.12 19.35 19.76 9,426,538 -0.20(-0.99%)
Jul 14, 2016 20.53 20.71 19.85 19.96 11,389,748 -0.44(-2.15%)
Jul 13, 2016 20.06 20.61 19.81 20.39 15,426,732 +0.33(+1.64%)
Jul 12, 2016 18.79 20.19 18.78 20.06 43,139,168 +3.60(+21.83%)
Jul 11, 2016 16.50 16.63 16.37 16.47 7,619,004 +0.05(+0.33%)
Jul 08, 2016 16.54 16.22 16.22 16.41 9,318,353 +0.19(+1.18%)
Jul 07, 2016 16.42 16.64 16.07 16.22 10,962,102 +0.39(+2.46%)
Jul 05, 2016 16.26 16.27 15.65 15.83 5,536,503 -0.59(-3.62%)
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.