Seagate Technology Historical Data - STX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Seagate Technology PLC STX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.65 -1.25% 51.36 51.27 52.4388 52.34 52.01 00:00:00
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.7852.8550.0651.401,878,387-0.42-0.81%
1 Month50.7652.8546.0249.292,101,6320.601.18%
3 Months50.0953.2739.0247.512,925,2871.272.54%
6 Months60.1364.1739.0252.132,755,428-8.77-14.59%
1 Year43.4164.1739.0251.192,663,1637.9518.31%
3 Years42.2164.1730.6046.453,622,0109.1521.68%
5 Years55.7264.1718.420141.714,191,593-4.36-7.82%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 51.36 -0.65 -1.25% 52.34 52.4388 51.27 1,722,942
May 27 2020 52.01 0.81 1.58% 51.57 52.17 50.16 2,129,190
May 26 2020 51.20 0.24 0.47% 52.16 52.85 51.07 1,743,081
May 22 2020 50.96 -0.30 -0.59% 51.16 51.37 50.06 1,478,144
May 21 2020 51.26 -0.59 -1.14% 51.78 52.50 51.13 2,163,133
May 20 2020 51.85 1.68 3.35% 50.82 52.49 50.755 2,598,241
May 19 2020 50.17 0.79 1.6% 49.55 51.03 49.31 2,057,056
May 18 2020 49.38 1.61 3.37% 49.17 49.70 48.10 1,593,061
May 15 2020 47.77 -0.30 -0.62% 47.18 47.81 46.02 1,760,541
May 14 2020 48.07 0.64 1.35% 46.80 48.07 46.09 1,773,680
May 13 2020 47.43 -1.19 -2.45% 48.76 48.76 46.89 1,741,784
May 12 2020 48.62 -1.24 -2.49% 50.06 50.35 48.60 1,649,736
May 11 2020 49.86 -1.20 -2.35% 50.43 51.00 49.63 1,437,728
May 08 2020 51.06 2.34 4.8% 49.57 51.21 49.10 2,701,559
May 07 2020 48.72 1.20 2.53% 48.16 48.81 47.92 2,560,092
May 06 2020 47.52 0.77 1.65% 47.34 47.90 46.62 2,337,649
May 05 2020 46.75 0.31 0.68% 47.00 48.00 46.69 1,781,576
May 04 2020 46.435 -1.28 -2.67% 47.26 47.60 46.14 2,520,842
May 01 2020 47.71 -2.24 -4.48% 48.55 49.16 47.1299 3,270,915
Apr 30 2020 49.95 -1.11 -2.17% 50.76 51.60 49.80 2,633,006
Apr 29 2020 51.06 2.07 4.23% 49.9327 51.485 49.19 2,967,794
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.