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 (%)
Feb 29, 2016 20.95 21.18 20.69 20.76 5,369,740 -0.22(-1.04%)
Feb 26, 2016 20.74 21.27 20.60 20.98 5,265,464 +0.51(+2.49%)
Feb 25, 2016 20.53 20.53 19.73 20.47 4,591,873 -0.11(-0.52%)
Feb 24, 2016 20.11 20.69 19.35 20.58 7,049,489 +0.23(+1.11%)
Feb 23, 2016 21.21 21.23 20.30 20.35 6,379,821 -0.99(-4.62%)
Feb 22, 2016 21.17 21.55 20.90 21.34 6,878,731 +0.59(+2.84%)
Feb 19, 2016 21.48 21.67 20.54 20.75 6,662,802 -1.17(-5.35%)
Feb 18, 2016 21.08 22.28 20.88 21.92 8,382,435 +0.75(+3.57%)
Feb 17, 2016 20.86 21.45 20.80 21.17 7,698,442 +0.42(+2.04%)
Feb 16, 2016 19.98 20.88 19.76 20.74 7,499,762 +0.96(+4.85%)
Feb 12, 2016 19.54 19.78 19.78 19.78 6,438,418 +0.56(+2.93%)
Feb 11, 2016 19.52 19.73 19.02 19.22 9,045,750 -0.77(-3.84%)
Feb 10, 2016 19.68 20.37 19.64 19.99 8,325,387 +0.52(+2.65%)
Feb 09, 2016 19.84 20.00 19.17 19.47 8,641,852 -0.63(-3.13%)
Feb 08, 2016 20.47 20.72 19.66 20.10 7,313,245 -0.81(-3.89%)
Feb 05, 2016 20.75 21.13 20.19 20.92 11,809,106 +0.02(+0.09%)
Feb 04, 2016 19.84 21.82 19.84 20.90 17,987,042 +1.08(+5.47%)
Feb 03, 2016 19.59 20.34 19.33 19.81 14,221,207 +1.24(+6.68%)
Feb 02, 2016 19.29 19.99 18.35 18.57 10,322,789 -1.17(-5.92%)
Feb 01, 2016 18.86 20.07 18.57 19.74 12,318,083 +0.88(+4.68%)
Jan 29, 2016 18.84 19.57 18.21 18.86 19,149,298 +1.49(+8.58%)
Jan 28, 2016 17.64 17.70 17.04 17.37 13,391,443 -0.14(-0.80%)
Jan 27, 2016 17.79 18.10 17.35 17.51 7,673,906 -0.50(-2.78%)
Jan 26, 2016 17.20 18.27 17.20 18.01 9,172,255 +0.87(+5.08%)
Jan 25, 2016 17.92 17.98 17.11 17.14 9,953,712 -0.99(-5.48%)
Jan 22, 2016 18.33 18.51 17.55 18.13 12,863,674 +0.24(+1.34%)
Jan 21, 2016 19.12 19.13 17.79 17.89 16,092,502 -1.08(-5.68%)
Jan 20, 2016 18.95 19.15 18.01 18.97 10,398,083 -0.40(-2.04%)
Jan 19, 2016 20.42 20.60 19.08 19.36 8,421,509 -0.69(-3.43%)
Jan 15, 2016 19.79 20.05 20.05 20.05 13,340,460 -0.79(-3.80%)
Jan 14, 2016 20.25 21.05 19.77 20.84 8,055,533 +0.68(+3.35%)
Jan 13, 2016 20.51 21.07 20.09 20.17 7,292,432 -0.32(-1.58%)
Jan 12, 2016 20.59 20.73 19.74 20.49 9,381,228 +0.14(+0.70%)
Jan 11, 2016 21.50 21.50 19.90 20.35 12,068,394 -0.77(-3.66%)
Jan 08, 2016 22.32 22.42 20.88 21.12 15,099,937 -1.30(-5.79%)
Jan 07, 2016 22.10 22.60 21.91 22.42 9,203,889 -0.14(-0.60%)
Jan 06, 2016 23.14 23.32 22.29 22.56 6,348,060 -1.03(-4.35%)
Jan 05, 2016 23.69 23.94 23.32 23.58 4,764,111 +0.04(+0.17%)
Jan 04, 2016 23.39 23.65 22.79 23.55 7,167,970 -0.25(-1.06%)
Dec 31, 2015 24.03 23.80 23.80 23.80 3,684,296 -0.34(-1.40%)
Dec 30, 2015 24.02 24.63 24.02 24.14 4,165,515 +0.02(+0.08%)
Dec 29, 2015 24.04 24.30 23.88 24.12 5,162,472 +0.27(+1.12%)
Dec 28, 2015 23.84 24.14 23.54 23.85 3,644,682 +0.06(+0.25%)
Dec 24, 2015 23.68 23.79 23.79 23.79 2,801,310 +0.02(+0.08%)
Dec 23, 2015 23.14 24.18 23.02 23.77 5,862,245 +0.76(+3.30%)
Dec 22, 2015 22.44 23.10 22.17 23.01 4,508,780 +0.49(+2.16%)
Dec 21, 2015 22.26 22.71 22.17 22.53 3,814,420 +0.39(+1.76%)
Dec 18, 2015 21.88 22.52 21.75 22.14 10,209,016 +0.12(+0.53%)
Dec 17, 2015 22.67 22.72 21.71 22.02 6,195,190 -0.56(-2.47%)
Dec 16, 2015 22.45 22.70 22.12 22.58 6,036,327 +0.34(+1.55%)
Dec 15, 2015 22.01 22.73 21.91 22.23 6,379,855 +0.38(+1.72%)
Dec 14, 2015 23.40 23.48 21.68 21.86 7,706,858 -1.50(-6.42%)
Dec 11, 2015 23.13 23.73 22.34 23.36 8,349,377 -0.16(-0.66%)
Dec 10, 2015 23.20 23.69 23.18 23.51 7,555,231 +0.32(+1.40%)
Dec 09, 2015 22.83 23.68 22.75 23.19 5,622,098 +0.19(+0.82%)
Dec 08, 2015 22.58 23.09 22.35 23.00 5,853,395 +0.21(+0.94%)
Dec 07, 2015 22.36 22.87 22.10 22.79 5,608,158 +0.42(+1.89%)
Dec 04, 2015 21.88 22.49 21.68 22.36 6,712,759 +0.44(+2.01%)
Dec 03, 2015 22.56 22.66 21.73 21.92 7,016,745 -0.50(-2.23%)
Dec 02, 2015 23.49 23.60 22.31 22.42 7,924,722 -1.28(-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.