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 30, 2013 21.54 21.84 21.42 21.84 0 +0.29(+1.33%)
Apr 29, 2013 21.71 21.86 21.34 21.55 8,085,052 -0.11(-0.49%)
Apr 26, 2013 21.70 21.87 21.55 21.66 10,812,385 -0.08(-0.38%)
Apr 25, 2013 22.03 22.52 21.63 21.75 0 +0.05(+0.22%)
Apr 24, 2013 21.55 22.10 21.47 21.70 10,557,571 +0.26(+1.19%)
Apr 23, 2013 21.01 21.57 20.72 21.44 7,975,731 +0.73(+3.51%)
Apr 22, 2013 20.53 20.96 20.44 20.72 5,686,202 +0.22(+1.07%)
Apr 19, 2013 20.10 20.56 19.77 20.50 8,747,728 +0.30(+1.50%)
Apr 18, 2013 20.76 20.92 20.05 20.19 9,943,368 -0.47(-2.29%)
Apr 17, 2013 20.83 20.99 20.28 20.67 8,351,399 -0.36(-1.73%)
Apr 16, 2013 20.82 21.33 20.71 21.03 7,749,352 +0.32(+1.54%)
Apr 15, 2013 21.30 21.75 20.57 20.71 10,284,990 -0.77(-3.57%)
Apr 12, 2013 21.72 21.78 21.33 21.48 6,671,292 -0.26(-1.20%)
Apr 11, 2013 22.01 22.04 21.28 21.74 12,236,510 -0.68(-3.05%)
Apr 10, 2013 22.13 22.55 22.02 22.42 9,500,560 +0.43(+1.95%)
Apr 09, 2013 21.42 22.18 21.39 22.00 9,568,129 +0.58(+2.72%)
Apr 08, 2013 21.31 21.57 20.94 21.41 6,168,777 +0.28(+1.32%)
Apr 05, 2013 21.35 21.35 20.83 21.13 10,086,521 -0.49(-2.28%)
Apr 04, 2013 21.50 21.64 21.29 21.63 4,242,143 +0.17(+0.78%)
Apr 03, 2013 21.67 22.02 21.39 21.46 8,470,093 -0.13(-0.61%)
Apr 02, 2013 21.85 21.85 21.30 21.59 6,632,832 -0.26(-1.20%)
Apr 01, 2013 21.94 22.10 21.67 21.85 5,940,010 +0.10(+0.45%)
Mar 28, 2013 21.81 21.99 21.58 21.75 7,536,533 -0.07(-0.34%)
Mar 27, 2013 21.23 21.94 21.18 21.83 10,025,208 +0.48(+2.23%)
Mar 26, 2013 20.88 21.71 20.83 21.35 15,914,065 +0.69(+3.34%)
Mar 25, 2013 20.79 20.82 20.39 20.66 6,304,659 +0.00(+0.00%)
Mar 22, 2013 20.61 20.74 20.32 20.66 4,069,308 +0.12(+0.58%)
Mar 21, 2013 20.65 20.70 20.28 20.54 5,368,917 -0.26(-1.23%)
Mar 20, 2013 20.72 20.89 20.64 20.80 4,324,286 +0.33(+1.63%)
Mar 19, 2013 21.01 21.09 20.29 20.47 7,468,645 -0.54(-2.55%)
Mar 18, 2013 20.72 21.16 20.53 21.00 5,594,873 -0.04(-0.17%)
Mar 15, 2013 21.25 21.32 20.71 21.04 17,145,168 -0.32(-1.50%)
Mar 14, 2013 21.13 21.39 21.05 21.36 8,620,564 +0.34(+1.63%)
Mar 13, 2013 20.85 21.32 20.65 21.02 11,057,618 +0.22(+1.07%)
Mar 12, 2013 19.81 20.86 19.71 20.79 14,665,665 +0.96(+4.83%)
Mar 11, 2013 19.23 19.87 19.16 19.84 7,434,865 +0.49(+2.55%)
Mar 08, 2013 19.30 19.37 19.05 19.34 7,449,946 +0.17(+0.87%)
Mar 07, 2013 19.75 19.76 19.01 19.17 9,644,080 -0.48(-2.42%)
Mar 06, 2013 19.35 19.79 19.31 19.65 9,039,065 +0.40(+2.10%)
Mar 05, 2013 19.22 19.41 19.10 19.25 6,574,703 +0.18(+0.94%)
Mar 04, 2013 19.22 19.28 18.78 19.07 8,076,472 -0.17(-0.87%)
Mar 01, 2013 19.06 19.31 18.88 19.23 6,589,456 +0.10(+0.50%)
Feb 28, 2013 19.11 19.34 19.01 19.14 9,174,840 +0.11(+0.59%)
Feb 27, 2013 18.62 19.12 18.47 19.03 5,856,184 +0.38(+2.04%)
Feb 26, 2013 18.41 18.76 18.01 18.64 8,630,839 -0.30(-1.60%)
Feb 22, 2013 19.03 19.19 18.67 18.95 7,415,747 +0.07(+0.38%)
Feb 21, 2013 19.18 19.25 18.67 18.88 9,533,426 -0.46(-2.40%)
Feb 20, 2013 20.38 20.38 19.28 19.34 9,377,010 -1.00(-4.92%)
Feb 19, 2013 20.67 20.67 20.22 20.34 8,362,291 -0.16(-0.77%)
Feb 15, 2013 20.70 20.84 20.38 20.50 8,555,250 -0.30(-1.44%)
Feb 14, 2013 20.72 20.98 20.71 20.80 5,943,962 -0.04(-0.17%)
Feb 13, 2013 20.79 20.88 20.61 20.83 5,720,996 +0.20(+0.95%)
Feb 12, 2013 20.90 20.91 20.63 20.64 5,858,346 -0.22(-1.06%)
Feb 11, 2013 21.16 21.22 20.71 20.86 7,245,690 -0.26(-1.21%)
Feb 08, 2013 20.74 21.92 20.69 21.11 17,678,636 +0.44(+2.13%)
Feb 07, 2013 20.47 20.69 19.95 20.67 16,474,041 +0.07(+0.35%)
Feb 06, 2013 20.11 20.65 20.07 20.60 10,082,668 +0.49(+2.43%)
Feb 04, 2013 19.90 20.34 19.73 20.11 11,903,420 +0.08(+0.39%)
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.