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 (%)
Oct 30, 2015 25.01 25.37 23.73 24.32 10,918,292 +0.00(+0.00%)
Oct 29, 2015 25.09 25.09 24.14 24.32 10,873,712 -0.82(-3.25%)
Oct 28, 2015 25.15 25.27 24.63 25.14 6,865,886 +0.09(+0.36%)
Oct 27, 2015 25.09 25.32 24.87 25.05 3,952,675 -0.22(-0.88%)
Oct 26, 2015 26.22 26.48 24.94 25.27 8,298,911 -1.02(-3.89%)
Oct 23, 2015 25.31 26.73 25.09 26.30 10,526,321 +1.22(+4.87%)
Oct 22, 2015 24.02 25.22 23.91 25.08 12,682,033 +1.35(+5.68%)
Oct 21, 2015 24.34 25.24 23.52 23.73 10,782,414 -0.89(-3.61%)
Oct 20, 2015 24.63 24.88 24.11 24.62 15,177,152 -0.15(-0.59%)
Oct 19, 2015 25.05 25.32 24.56 24.76 10,765,475 -0.52(-2.05%)
Oct 16, 2015 26.37 26.43 24.69 25.28 21,823,116 -1.20(-4.54%)
Oct 15, 2015 27.02 28.22 25.89 26.48 33,592,012 -4.06(-13.31%)
Oct 14, 2015 30.94 31.48 30.38 30.55 6,684,178 -0.52(-1.69%)
Oct 13, 2015 31.28 31.59 31.03 31.07 4,394,139 -0.26(-0.82%)
Oct 12, 2015 31.50 31.50 30.78 31.33 3,282,766 -0.01(-0.02%)
Oct 09, 2015 30.94 31.63 30.79 31.33 7,979,624 +0.45(+1.45%)
Oct 08, 2015 30.30 31.04 30.19 30.88 4,636,987 +0.66(+2.20%)
Oct 07, 2015 29.93 30.63 29.59 30.22 5,572,964 +0.70(+2.36%)
Oct 06, 2015 28.62 29.73 28.54 29.52 6,471,075 +0.87(+3.03%)
Oct 05, 2015 27.91 29.12 27.77 28.65 7,760,554 +1.06(+3.84%)
Oct 02, 2015 27.04 27.62 26.85 27.59 6,835,911 +0.20(+0.75%)
Oct 01, 2015 28.63 28.66 27.07 27.39 9,883,156 -1.24(-4.33%)
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%)
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.