Seagate Technology Plc (1STX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 1.53726405916 | 102.78 | 104.36 | 102.78 | 10 | 102.78 | DE |
| 4 | 1.58 | 1.53726405916 | 102.78 | 104.36 | 102.78 | 10 | 102.78 | DE |
| 12 | 14.61 | 16.278551532 | 89.75 | 104.36 | 85.5 | 48 | 91.65210526 | DE |
| 26 | 25.86 | 32.9426751592 | 78.5 | 104.36 | 78.5 | 121 | 90.42994475 | DE |
| 52 | 23.39 | 28.8872421885 | 80.97 | 104.36 | 78.5 | 99 | 87.14735124 | DE |
| 156 | 23.39 | 28.8872421885 | 80.97 | 104.36 | 78.5 | 99 | 87.14735124 | DE |
| 260 | 23.39 | 28.8872421885 | 80.97 | 104.36 | 78.5 | 99 | 87.14735124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 104.36 | 1.58 | 1.54 | 104.36 | 104.36 | 104.36 | 200 |
| 1729180500 | 102.78 | 8.01 | 8.45 | 102.78 | 102.78 | 102.78 | 10 |
| 1729094100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1729007700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728921300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728662100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728575700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728489300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728402900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728316500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728057300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727970900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727884500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727798100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727711700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727452500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727366100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727279700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727193300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727106900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726847700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726761300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726674900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726588500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726502100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726242900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726156500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1726070100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725983700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725897300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725638100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725551700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725465300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725378900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725292500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1725033300 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1724946900 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1724860500 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1724774100 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1724687700 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1724428500 | 94.77 | 2.36 | 2.55 | 94.75 | 94.77 | 94.75 | 100 |
| 1724342100 | 92.41 | 0 | 0.00 | 92.41 | 92.41 | 92.41 | 0 |
| 1724255700 | 92.41 | 0 | 0.00 | 92.41 | 92.41 | 92.41 | 0 |
| 1724169300 | 92.41 | 0 | 0.00 | 92.41 | 92.41 | 92.41 | 0 |
| 1724082900 | 92.41 | 6.91 | 8.08 | 92.41 | 92.41 | 92.41 | 10 |
| 1723823700 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1723650900 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1723564500 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1723478100 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1723218900 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1723132500 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1723046100 | 85.5 | -15.5 | -15.35 | 89.75 | 89.75 | 85.5 | 70 |
| 1722959700 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722873300 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722614100 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722527700 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722441300 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722354900 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722268500 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722009300 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1721922900 | 101 | 5.68 | 5.96 | 100.98 | 101 | 100.98 | 20 |
| 1721804400 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1721718000 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1721631600 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1721372400 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
