Seagate Technology Plc (NQ: STX )

92.92 -1.66 (-1.76%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.09 21.32 20.83 20.90 5,334,276 -0.22(-1.04%)
Feb 26, 2016 20.88 21.42 20.74 21.12 5,230,689 +0.51(+2.49%)
Feb 25, 2016 20.67 20.67 19.86 20.61 4,561,546 -0.11(-0.52%)
Feb 24, 2016 20.24 20.83 19.48 20.72 7,002,932 +0.23(+1.11%)
Feb 23, 2016 21.36 21.37 20.43 20.49 6,337,686 -0.99(-4.62%)
Feb 22, 2016 21.32 21.69 21.04 21.48 6,833,301 +0.59(+2.84%)
Feb 19, 2016 21.62 21.82 20.68 20.89 6,618,798 -1.18(-5.35%)
Feb 18, 2016 21.22 22.43 21.02 22.07 8,327,074 +0.76(+3.57%)
Feb 17, 2016 21.00 21.60 20.94 21.31 7,647,598 +0.43(+2.04%)
Feb 16, 2016 20.12 21.02 19.90 20.88 7,450,230 +0.97(+4.85%)
Feb 12, 2016 19.67 19.92 19.92 19.92 6,395,896 +0.57(+2.93%)
Feb 11, 2016 19.65 19.86 19.14 19.35 8,986,008 -0.77(-3.84%)
Feb 10, 2016 19.82 20.50 19.77 20.12 8,270,402 +0.52(+2.65%)
Feb 09, 2016 19.98 20.14 19.29 19.60 8,584,778 -0.63(-3.13%)
Feb 08, 2016 20.60 20.86 19.79 20.24 7,264,946 -0.82(-3.89%)
Feb 05, 2016 20.89 21.27 20.33 21.06 11,731,113 +0.02(+0.10%)
Feb 04, 2016 19.98 21.97 19.97 21.04 17,868,248 +1.09(+5.47%)
Feb 03, 2016 19.72 20.47 19.45 19.94 14,127,285 +1.25(+6.68%)
Feb 02, 2016 19.41 20.12 18.47 18.70 10,254,614 -1.18(-5.92%)
Feb 01, 2016 18.99 20.21 18.69 19.87 12,236,730 +0.89(+4.68%)
Jan 29, 2016 18.96 19.70 18.33 18.98 19,022,830 +1.50(+8.58%)
Jan 28, 2016 17.75 17.82 17.15 17.48 13,303,001 -0.14(-0.80%)
Jan 27, 2016 17.91 18.22 17.47 17.62 7,623,225 -0.50(-2.78%)
Jan 26, 2016 17.32 18.39 17.32 18.13 9,111,679 +0.88(+5.08%)
Jan 25, 2016 18.04 18.09 17.23 17.25 9,887,975 -1.00(-5.48%)
Jan 22, 2016 18.45 18.63 17.66 18.25 12,778,717 +0.24(+1.34%)
Jan 21, 2016 19.24 19.26 17.91 18.01 15,986,222 -1.08(-5.68%)
Jan 20, 2016 19.07 19.28 18.13 19.09 10,329,411 -0.40(-2.04%)
Jan 19, 2016 20.56 20.73 19.21 19.49 8,365,890 -0.69(-3.43%)
Jan 15, 2016 19.92 20.19 20.19 20.19 13,252,355 -0.80(-3.80%)
Jan 14, 2016 20.38 21.19 19.90 20.98 8,002,331 +0.68(+3.35%)
Jan 13, 2016 20.64 21.21 20.23 20.30 7,244,270 -0.33(-1.58%)
Jan 12, 2016 20.73 20.87 19.88 20.63 9,319,271 +0.14(+0.70%)
Jan 11, 2016 21.64 21.64 20.03 20.49 11,988,690 -0.78(-3.66%)
Jan 08, 2016 22.47 22.56 21.02 21.26 15,000,212 -1.31(-5.79%)
Jan 07, 2016 22.25 22.75 22.06 22.57 9,143,103 -0.14(-0.60%)
Jan 06, 2016 23.30 23.47 22.43 22.71 6,306,135 -1.03(-4.35%)
Jan 05, 2016 23.85 24.10 23.47 23.74 4,732,647 +0.04(+0.17%)
Jan 04, 2016 23.54 23.81 22.94 23.70 7,120,630 -0.25(-1.06%)
Dec 31, 2015 24.19 23.96 23.96 23.96 3,659,964 -0.34(-1.40%)
Dec 30, 2015 24.18 24.79 24.18 24.30 4,138,004 +0.02(+0.08%)
Dec 29, 2015 24.20 24.47 24.03 24.28 5,128,377 +0.27(+1.12%)
Dec 28, 2015 24.00 24.30 23.70 24.01 3,620,611 +0.06(+0.25%)
Dec 24, 2015 23.84 23.95 23.95 23.95 2,782,809 +0.02(+0.08%)
Dec 23, 2015 23.30 24.34 23.17 23.93 5,823,528 +0.76(+3.30%)
Dec 22, 2015 22.59 23.26 22.32 23.17 4,479,002 +0.49(+2.16%)
Dec 21, 2015 22.41 22.86 22.32 22.68 3,789,228 +0.39(+1.76%)
Dec 18, 2015 22.02 22.67 21.89 22.28 10,141,592 +0.12(+0.53%)
Dec 17, 2015 22.82 22.87 21.86 22.17 6,154,275 -0.56(-2.47%)
Dec 16, 2015 22.60 22.85 22.26 22.73 5,996,461 +0.35(+1.55%)
Dec 15, 2015 22.16 22.88 22.05 22.38 6,337,720 +0.38(+1.72%)
Dec 14, 2015 23.55 23.63 21.83 22.00 7,655,959 -1.51(-6.42%)
Dec 11, 2015 23.28 23.89 22.49 23.51 8,294,235 -0.16(-0.66%)
Dec 10, 2015 23.36 23.85 23.34 23.67 7,505,334 +0.33(+1.40%)
Dec 09, 2015 22.98 23.84 22.90 23.34 5,584,967 +0.19(+0.82%)
Dec 08, 2015 22.73 23.24 22.50 23.15 5,814,737 +0.22(+0.94%)
Dec 07, 2015 22.51 23.02 22.25 22.94 5,571,120 +0.42(+1.89%)
Dec 04, 2015 22.03 22.64 21.83 22.51 6,668,425 +0.44(+2.01%)
Dec 03, 2015 22.71 22.81 21.87 22.07 6,970,404 -0.50(-2.23%)
Dec 02, 2015 23.65 23.76 22.45 22.57 7,872,385 -1.29(-5.40%)
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.