Skip to main content

Seagate Technology Plc (NQ: STX )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.183 7.213 6.921 7.007 27,338,484 -0.14(-1.96%)
Sep 29, 2010 6.891 7.213 6.891 7.147 27,371,374 +0.19(+2.74%)
Sep 28, 2010 6.891 6.963 6.701 6.957 22,656,810 +0.08(+1.21%)
Sep 27, 2010 6.963 6.963 6.772 6.874 14,448,198 -0.04(-0.60%)
Sep 24, 2010 6.677 6.933 6.665 6.915 29,864,418 +0.32(+4.78%)
Sep 23, 2010 6.522 6.719 6.499 6.600 21,511,888 -0.01(-0.09%)
Sep 22, 2010 6.665 6.755 6.427 6.606 31,954,292 -0.20(-2.89%)
Sep 21, 2010 6.713 7.135 6.451 6.802 69,250,480 +0.08(+1.21%)
Sep 20, 2010 6.659 6.737 6.499 6.721 18,397,418 +0.08(+1.19%)
Sep 17, 2010 6.749 6.820 6.576 6.641 19,710,646 -0.14(-2.02%)
Sep 15, 2010 6.606 6.844 6.546 6.778 22,412,044 +0.17(+2.52%)
Sep 14, 2010 6.635 6.784 6.487 6.612 25,114,374 -0.08(-1.16%)
Sep 13, 2010 6.457 6.713 6.457 6.689 21,401,152 +0.29(+4.56%)
Sep 10, 2010 6.570 6.576 6.302 6.397 18,578,498 -0.17(-2.54%)
Sep 09, 2010 6.624 6.671 6.546 6.564 16,546,360 -0.01(-0.09%)
Sep 08, 2010 6.362 6.618 6.183 6.570 30,387,194 +0.12(+1.84%)
Sep 07, 2010 6.588 6.630 6.439 6.451 14,385,099 -0.20(-3.04%)
Sep 03, 2010 6.659 6.771 6.540 6.653 14,316,510 +0.11(+1.73%)
Sep 02, 2010 6.445 6.540 6.231 6.540 18,972,658 +0.15(+2.38%)
Sep 01, 2010 6.195 6.665 6.189 6.389 19,760,392 +0.35(+5.87%)
Aug 31, 2010 6.231 6.243 6.017 6.034 21,080,080 -0.26(-4.16%)
Aug 30, 2010 6.332 6.451 6.261 6.296 14,846,463 -0.03(-0.47%)
Aug 27, 2010 6.088 6.380 5.856 6.326 27,323,826 +0.29(+4.83%)
Aug 26, 2010 6.314 6.314 6.023 6.034 24,907,714 -0.24(-3.84%)
Aug 25, 2010 6.147 6.344 5.945 6.275 17,076,024 +0.10(+1.69%)
Aug 24, 2010 6.386 6.397 6.159 6.171 23,609,936 -0.29(-4.51%)
Aug 23, 2010 6.618 6.635 6.451 6.463 16,813,318 -0.08(-1.18%)
Aug 20, 2010 6.671 6.731 6.499 6.540 26,760,440 -0.07(-0.99%)
Aug 19, 2010 6.749 6.838 6.583 6.606 20,124,908 -0.10(-1.51%)
Aug 18, 2010 6.546 6.814 6.511 6.707 23,710,752 +0.15(+2.36%)
Aug 17, 2010 6.731 6.814 6.552 6.552 20,824,408 -0.13(-1.96%)
Aug 16, 2010 6.552 6.814 6.546 6.683 23,251,540 +0.03(+0.45%)
Aug 13, 2010 6.546 6.689 6.546 6.653 25,683,172 +0.11(+1.73%)
Aug 12, 2010 6.546 6.719 6.457 6.540 30,122,810 -0.17(-2.57%)
Aug 11, 2010 6.397 6.838 6.344 6.713 52,005,728 +0.11(+1.64%)
Aug 10, 2010 6.915 6.963 6.522 6.604 51,318,848 -0.46(-6.51%)
Aug 09, 2010 7.266 7.338 7.034 7.064 33,106,902 -0.20(-2.78%)
Aug 06, 2010 7.397 7.403 7.243 7.266 32,947,950 -0.17(-2.32%)
Aug 05, 2010 7.379 7.579 7.379 7.439 10,038,374 -0.03(-0.40%)
Aug 04, 2010 7.403 7.498 7.248 7.469 18,283,024 +0.05(+0.64%)
Aug 03, 2010 7.689 7.689 7.409 7.421 20,951,156 -0.27(-3.56%)
Aug 02, 2010 7.647 7.760 7.498 7.695 12,986,976 +0.23(+3.03%)
Jul 30, 2010 7.409 7.558 7.308 7.469 16,280,538 -0.03(-0.40%)
Jul 29, 2010 7.731 7.731 7.367 7.498 20,381,638 -0.14(-1.87%)
Jul 28, 2010 7.814 7.903 7.585 7.641 17,149,594 -0.23(-2.95%)
Jul 27, 2010 7.915 8.064 7.784 7.873 24,709,682 -0.05(-0.60%)
Jul 26, 2010 7.617 7.951 7.570 7.921 29,340,138 +0.31(+4.07%)
Jul 23, 2010 7.814 7.855 7.540 7.611 44,392,776 -0.23(-2.96%)
Jul 22, 2010 7.832 8.040 7.742 7.844 26,226,884 +0.02(+0.30%)
Jul 21, 2010 8.695 8.718 7.742 7.820 72,455,392 -0.83(-9.57%)
Jul 20, 2010 8.290 8.665 8.171 8.647 23,935,524 +0.15(+1.82%)
Jul 19, 2010 8.427 8.587 8.314 8.492 10,184,738 +0.07(+0.78%)
Jul 16, 2010 8.796 8.909 8.373 8.427 15,884,408 -0.36(-4.13%)
Jul 15, 2010 8.879 8.921 8.629 8.790 21,636,048 -0.12(-1.40%)
Jul 14, 2010 8.814 9.093 8.772 8.915 35,241,708 +0.31(+3.60%)
Jul 13, 2010 8.519 8.689 8.305 8.605 19,691,464 +0.23(+2.77%)
Jul 12, 2010 8.272 8.516 8.260 8.373 19,075,306 +0.15(+1.88%)
Jul 09, 2010 8.183 8.236 8.081 8.218 10,719,050 +0.07(+0.88%)
Jul 08, 2010 8.076 8.218 7.951 8.147 20,746,142 +0.14(+1.71%)
Jul 07, 2010 7.927 8.094 7.725 8.010 19,334,328 +0.42(+5.57%)
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.