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 (%)
Sep 30, 2015 28.63 29.58 27.92 28.82 14,476,215 +1.94(+7.23%)
Sep 29, 2015 27.08 27.79 26.75 26.88 7,942,585 -0.19(-0.69%)
Sep 28, 2015 27.50 27.50 26.82 27.06 7,455,617 -0.53(-1.91%)
Sep 25, 2015 28.45 28.56 27.29 27.59 5,911,491 -0.78(-2.74%)
Sep 24, 2015 27.71 28.59 27.37 28.37 6,069,443 +0.35(+1.26%)
Sep 23, 2015 28.35 28.56 27.64 28.01 5,579,707 -0.15(-0.55%)
Sep 22, 2015 29.22 29.38 27.98 28.17 6,423,386 -1.55(-5.22%)
Sep 21, 2015 29.43 29.96 29.28 29.72 4,948,495 +0.35(+1.20%)
Sep 18, 2015 30.40 30.55 29.09 29.37 15,701,428 -1.36(-4.42%)
Sep 17, 2015 31.31 31.39 30.66 30.72 5,822,018 -0.89(-2.83%)
Sep 16, 2015 31.37 31.86 31.19 31.62 4,147,574 +0.35(+1.11%)
Sep 15, 2015 31.18 31.35 30.88 31.27 5,087,343 +0.18(+0.58%)
Sep 14, 2015 31.47 31.51 30.95 31.09 4,740,823 -0.39(-1.25%)
Sep 11, 2015 31.36 31.74 31.21 31.48 6,745,763 -0.18(-0.57%)
Sep 10, 2015 31.58 32.21 31.01 31.66 6,954,802 -0.57(-1.76%)
Sep 09, 2015 32.31 32.75 31.89 32.23 6,324,100 +0.32(+0.99%)
Sep 08, 2015 31.53 31.95 31.28 31.91 5,106,269 +0.90(+2.90%)
Sep 04, 2015 31.49 31.01 31.01 31.01 5,454,403 -0.82(-2.59%)
Sep 03, 2015 31.88 32.54 31.44 31.84 7,219,219 -0.18(-0.56%)
Sep 02, 2015 32.62 33.11 31.45 32.02 12,048,399 -0.53(-1.64%)
Sep 01, 2015 32.32 33.53 32.25 32.55 9,210,287 -0.51(-1.56%)
Aug 31, 2015 32.47 33.16 32.20 33.06 5,805,326 +0.46(+1.42%)
Aug 28, 2015 32.27 32.97 32.13 32.60 5,720,639 +0.41(+1.28%)
Aug 27, 2015 31.33 32.41 31.20 32.19 5,573,383 +1.38(+4.49%)
Aug 26, 2015 30.61 31.14 29.67 30.81 6,377,478 +1.00(+3.37%)
Aug 25, 2015 31.42 31.72 29.76 29.80 9,408,687 -0.83(-2.71%)
Aug 24, 2015 29.40 32.12 29.35 30.63 11,210,375 -0.71(-2.26%)
Aug 21, 2015 31.01 32.45 30.92 31.34 12,176,451 +0.04(+0.14%)
Aug 20, 2015 31.37 31.89 31.06 31.30 9,351,158 -0.50(-1.58%)
Aug 19, 2015 33.22 33.35 31.78 31.80 10,547,602 -1.69(-5.03%)
Aug 18, 2015 33.53 33.81 33.02 33.48 6,840,033 -0.26(-0.76%)
Aug 17, 2015 33.06 33.83 32.92 33.74 5,855,976 +0.28(+0.83%)
Aug 14, 2015 32.90 33.68 32.88 33.46 5,927,373 +0.42(+1.27%)
Aug 13, 2015 33.03 33.28 32.87 33.05 5,788,451 -0.16(-0.48%)
Aug 12, 2015 32.54 33.24 32.02 33.21 6,628,887 +0.39(+1.20%)
Aug 11, 2015 32.65 32.88 32.34 32.81 5,707,760 -0.08(-0.25%)
Aug 10, 2015 32.09 32.94 31.89 32.90 4,627,618 +1.06(+3.33%)
Aug 07, 2015 32.65 32.79 31.81 31.84 8,278,611 -0.83(-2.54%)
Aug 06, 2015 33.08 33.40 32.63 32.67 6,118,783 -0.34(-1.04%)
Aug 05, 2015 32.73 33.16 32.43 33.01 8,232,440 +0.30(+0.91%)
Aug 04, 2015 32.61 32.99 32.35 32.71 7,158,426 -0.04(-0.14%)
Aug 03, 2015 32.33 32.90 32.21 32.75 7,525,591 +0.55(+1.70%)
Jul 31, 2015 32.52 33.66 31.90 32.21 12,812,601 -0.44(-1.35%)
Jul 30, 2015 32.07 32.95 31.97 32.65 12,527,254 +1.19(+3.78%)
Jul 29, 2015 31.03 31.56 30.76 31.46 7,775,934 +0.35(+1.13%)
Jul 28, 2015 30.62 31.18 30.41 31.11 7,048,822 +0.61(+2.00%)
Jul 27, 2015 30.01 30.70 29.69 30.50 7,667,581 +0.38(+1.25%)
Jul 24, 2015 30.67 30.71 29.80 30.12 8,324,941 -0.44(-1.44%)
Jul 23, 2015 30.13 31.32 29.77 30.56 13,706,323 -0.67(-2.14%)
Jul 22, 2015 30.54 31.32 30.07 31.23 12,197,187 +0.60(+1.97%)
Jul 21, 2015 30.39 30.94 30.37 30.62 5,803,701 +0.24(+0.80%)
Jul 20, 2015 30.71 30.71 29.92 30.38 9,336,442 -0.27(-0.87%)
Jul 17, 2015 30.49 30.97 30.11 30.65 9,559,661 +0.16(+0.52%)
Jul 16, 2015 30.15 30.77 30.14 30.49 7,656,873 +0.38(+1.27%)
Jul 15, 2015 30.45 30.87 29.94 30.11 8,346,982 -0.20(-0.65%)
Jul 14, 2015 29.68 30.54 29.61 30.30 10,269,606 +0.85(+2.87%)
Jul 13, 2015 28.80 29.84 28.33 29.46 13,959,363 +0.21(+0.72%)
Jul 10, 2015 29.64 29.72 29.00 29.25 5,483,069 -0.06(-0.20%)
Jul 09, 2015 30.00 30.09 29.30 29.30 4,198,226 -0.23(-0.78%)
Jul 08, 2015 30.26 30.32 29.31 29.53 7,420,147 -0.90(-2.97%)
Jul 07, 2015 29.94 30.53 29.10 30.44 9,625,632 +0.51(+1.70%)
Jul 06, 2015 30.22 30.35 29.73 29.93 7,232,848 -0.72(-2.35%)
Jul 02, 2015 30.43 30.65 30.65 30.65 7,405,543 +0.37(+1.22%)
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.