Seagate Technology Historical Data - STX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Seagate Technology PLC STX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.11 -0.2% 53.70 54.10 53.46 53.75 53.81 10:18:01
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week53.754.4251.1252.60902M0-
1 Month55.7757.251.1253.20163M-2.07-3.71%
3 Months47.5157.241.2650.11663M6.1913.03%
6 Months49.857.241.2648.04813M3.97.83%
1 Year42.9957.235.3845.25413M10.7124.91%
3 Years35.3662.730.644.55034M18.3451.87%
5 Years53.4969.418.420142.37464M0.210.39%

STX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201953.81+0.91+1.72%53.5054.422,363,755
Oct 10 201952.90+0.73+1.40%52.277153.402,018,169
Oct 09 201952.17+0.96+1.87%51.3352.441,501,967
Oct 08 201951.21-2.41-4.49%51.1252.823,135,644
Oct 07 201953.62-0.06-0.11%53.27554.111,602,383
Oct 04 201953.68+0.59+1.11%52.9153.751,515,992
Oct 03 201953.09+0.84+1.61%51.6053.112,009,662
Oct 02 201952.25-0.61-1.15%51.8352.643,214,149
Oct 01 201952.86-0.93-1.73%52.43554.202,353,179
Sep 30 201953.79-0.02-0.03%53.0054.241,937,762
Sep 27 201953.805+0.15+0.27%53.13254.352,397,775
Sep 26 201953.66+0.58+1.09%52.7953.903,211,786
Sep 25 201953.08+1.22+2.35%51.8753.2052,359,338
Sep 24 201951.86-0.89-1.69%51.4052.6553,328,348
Sep 23 201952.75+0.35+0.67%52.1953.393,231,268
Sep 20 201952.40-0.46-0.87%51.6052.858,570,336
Sep 19 201952.86-3.89-6.85%52.2157.1310,547,802
Sep 18 201956.75+0.70+1.25%54.601657.204,098,203
Sep 17 201956.05+0.35+0.63%55.3856.3052,102,892
Sep 16 201955.70-0.45-0.80%55.6055.79699,933
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.