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 (%)
Jun 30, 2015 31.56 31.56 30.18 30.23 12,489,409 -0.97(-3.10%)
Jun 29, 2015 31.17 31.83 30.95 31.20 9,992,608 -0.66(-2.08%)
Jun 26, 2015 31.83 32.46 31.51 31.86 9,911,082 -0.40(-1.24%)
Jun 25, 2015 33.05 33.05 32.06 32.26 8,572,837 -0.81(-2.46%)
Jun 24, 2015 33.27 33.41 32.86 33.08 4,977,724 -0.20(-0.61%)
Jun 23, 2015 34.24 34.37 33.16 33.28 7,903,112 -1.00(-2.92%)
Jun 22, 2015 34.17 34.37 33.95 34.29 2,911,980 +0.33(+0.97%)
Jun 19, 2015 34.39 34.47 33.89 33.96 7,549,393 -0.50(-1.46%)
Jun 18, 2015 33.92 34.51 33.75 34.46 3,538,488 +0.61(+1.81%)
Jun 17, 2015 33.85 34.17 33.59 33.85 3,155,031 -0.01(-0.04%)
Jun 16, 2015 33.86 34.07 33.77 33.86 4,146,560 -0.11(-0.32%)
Jun 15, 2015 33.88 34.23 33.59 33.97 5,048,710 -0.11(-0.34%)
Jun 12, 2015 34.31 34.57 34.00 34.09 3,558,025 -0.48(-1.38%)
Jun 11, 2015 34.26 34.69 34.06 34.56 4,549,186 +0.45(+1.32%)
Jun 10, 2015 33.79 34.31 33.58 34.11 4,767,935 +0.62(+1.84%)
Jun 09, 2015 33.84 33.87 33.24 33.49 6,583,106 -0.27(-0.79%)
Jun 08, 2015 34.54 34.59 33.52 33.76 5,922,132 -0.88(-2.55%)
Jun 05, 2015 34.52 34.72 34.24 34.65 3,929,239 -0.07(-0.20%)
Jun 04, 2015 35.41 35.42 34.56 34.72 5,196,615 -0.72(-2.02%)
Jun 03, 2015 35.34 35.72 35.24 35.43 2,836,384 +0.24(+0.68%)
Jun 02, 2015 35.19 35.49 34.98 35.19 4,102,591 +0.06(+0.16%)
Jun 01, 2015 35.48 35.54 34.98 35.14 3,793,257 -0.28(-0.79%)
May 29, 2015 35.88 35.90 35.17 35.42 4,259,129 -0.46(-1.29%)
May 28, 2015 35.40 36.24 35.40 35.88 5,856,399 +0.65(+1.85%)
May 27, 2015 34.85 35.50 34.77 35.22 3,585,533 +0.48(+1.37%)
May 26, 2015 35.31 35.43 34.61 34.75 4,317,761 -0.76(-2.15%)
May 22, 2015 35.28 35.51 35.51 35.51 2,741,670 +0.27(+0.76%)
May 21, 2015 34.65 35.40 34.56 35.24 4,534,264 +0.49(+1.41%)
May 20, 2015 34.99 35.28 34.66 34.75 4,954,395 -0.35(-1.00%)
May 19, 2015 36.22 36.27 34.60 35.10 10,246,082 -1.11(-3.08%)
May 18, 2015 36.08 36.41 36.00 36.22 2,810,777 +0.01(+0.02%)
May 15, 2015 36.71 36.84 36.19 36.21 3,613,302 -0.34(-0.94%)
May 14, 2015 36.26 36.63 36.14 36.55 2,385,610 +0.53(+1.48%)
May 13, 2015 36.13 36.49 35.96 36.02 2,598,073 +0.27(+0.77%)
May 12, 2015 35.81 35.82 35.39 35.75 2,492,262 -0.38(-1.06%)
May 11, 2015 36.51 36.58 36.08 36.13 2,767,045 -0.30(-0.83%)
May 08, 2015 36.22 36.57 36.01 36.43 3,791,792 +0.51(+1.43%)
May 07, 2015 35.94 36.31 35.70 35.92 3,599,560 +0.09(+0.25%)
May 06, 2015 36.84 36.89 35.41 35.83 5,499,254 -0.90(-2.44%)
May 05, 2015 37.35 37.54 36.47 36.73 6,552,058 -0.96(-2.55%)
May 04, 2015 37.91 38.10 37.39 37.69 3,259,226 -0.27(-0.70%)
May 01, 2015 37.54 38.25 37.46 37.96 5,392,632 +0.58(+1.55%)
Apr 30, 2015 36.75 37.60 36.75 37.38 6,131,196 +0.35(+0.95%)
Apr 29, 2015 36.82 37.32 36.08 37.03 6,278,861 -0.18(-0.50%)
Apr 28, 2015 36.60 37.25 36.28 37.21 5,843,488 +0.68(+1.87%)
Apr 27, 2015 36.80 36.89 36.39 36.53 3,511,701 -0.27(-0.73%)
Apr 24, 2015 37.19 37.23 36.52 36.79 3,893,435 -0.26(-0.70%)
Apr 23, 2015 37.02 37.46 36.71 37.05 4,360,733 +0.33(+0.89%)
Apr 22, 2015 36.64 36.87 36.47 36.72 3,595,026 -0.11(-0.31%)
Apr 21, 2015 37.60 37.60 36.54 36.84 5,565,114 -0.46(-1.23%)
Apr 20, 2015 36.58 37.51 36.40 37.30 7,785,990 +1.08(+2.97%)
Apr 17, 2015 35.42 36.94 35.36 36.22 15,122,516 +0.93(+2.63%)
Apr 16, 2015 35.38 35.67 34.97 35.29 7,072,381 -0.45(-1.25%)
Apr 15, 2015 35.49 35.97 35.48 35.74 5,925,101 +0.57(+1.61%)
Apr 14, 2015 35.30 35.44 34.83 35.17 4,297,881 +0.23(+0.65%)
Apr 13, 2015 35.04 35.43 34.90 34.95 3,074,033 -0.11(-0.31%)
Apr 10, 2015 34.42 35.31 34.41 35.05 5,907,498 +0.56(+1.63%)
Apr 09, 2015 33.35 34.57 33.35 34.49 5,365,623 +0.87(+2.59%)
Apr 08, 2015 33.96 34.25 33.47 33.62 6,383,373 -0.28(-0.82%)
Apr 07, 2015 33.41 34.12 33.39 33.90 5,294,150 +0.64(+1.92%)
Apr 06, 2015 32.83 33.43 32.80 33.26 3,874,267 +0.18(+0.55%)
Apr 02, 2015 32.52 33.08 33.08 33.08 5,859,510 +0.42(+1.27%)
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.