STX

Seagate Technology Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Seagate Technology PLC STX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.31 2.36% 56.92 19:39:47
Open Price Low Price High Price Close Price Previous Close
56.11 56.057 57.04 56.92 55.61
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.0057.0454.5355.652,399,2551.923.49%
1 Month50.4557.0446.9251.973,067,0846.4712.82%
3 Months47.2457.0445.2550.052,953,3249.6820.49%
6 Months52.1657.0443.4349.063,056,4374.769.13%
1 Year59.7164.1739.0250.542,905,675-2.79-4.67%
3 Years40.3664.1735.3849.493,294,44816.5641.03%
5 Years34.5564.1718.420141.794,045,16022.3764.75%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 56.92 1.31 2.36% 56.11 57.04 56.057 3,013,954
Nov 20 2020 55.61 -0.31 -0.55% 55.81 56.45 55.58 2,120,546
Nov 19 2020 55.92 0.68 1.23% 54.80 56.075 54.53 1,928,912
Nov 18 2020 55.24 -0.27 -0.49% 55.67 56.45 55.24 2,499,726
Nov 17 2020 55.51 -0.43 -0.77% 55.41 55.885 55.0029 2,207,026
Nov 16 2020 55.94 1.23 2.25% 55.00 56.00 54.98 3,240,064
Nov 13 2020 54.71 1.52 2.86% 53.80 55.00 53.46 2,628,191
Nov 12 2020 53.19 -1.44 -2.64% 54.57 54.57 52.765 2,977,740
Nov 11 2020 54.63 -0.09 -0.16% 54.80 55.22 54.27 2,669,047
Nov 10 2020 54.72 0.57 1.05% 54.10 55.21 54.10 3,698,297
Nov 09 2020 54.15 0.66 1.23% 54.92 55.58 54.11 4,140,902
Nov 06 2020 53.49 0.74 1.4% 52.61 53.79 52.0016 2,880,671
Nov 05 2020 52.75 2.28 4.52% 50.75 52.95 50.60 3,147,006
Nov 04 2020 50.47 0.12 0.24% 50.64 51.31 50.25 3,435,473
Nov 03 2020 50.35 1.78 3.66% 49.19 50.635 48.93 2,775,111
Nov 02 2020 48.57 0.75 1.57% 48.48 48.79 47.95 2,765,483
Oct 30 2020 47.82 0.16 0.34% 47.33 47.87 47.095 3,416,290
Oct 29 2020 47.66 -0.08 -0.17% 47.70 47.88 46.92 3,599,624
Oct 28 2020 47.74 -0.82 -1.68% 47.96 48.305 47.10 3,618,697
Oct 27 2020 48.555 -0.41 -0.83% 49.07 49.15 48.46 3,541,211
Oct 26 2020 48.96 -1.78 -3.51% 50.45 50.82 48.60 4,051,655
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.