STX

Seagate Technology Historical Data

STX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 105.46 -3.74 -3.42% 108.14 108.33 105.02 1,579,660
Jan 17 2022 109.20 0.00 +0.00% 110.13 111.42 108.15 0
Jan 14 2022 109.20 -1.64 -1.48% 110.13 111.42 108.15 1,288,010
Jan 13 2022 110.84 -2.39 -2.11% 114.00 114.215 110.43 1,195,070
Jan 12 2022 113.23 1.51 1.35% 112.69 114.45 111.96 1,286,206
Jan 11 2022 111.72 -2.70 -2.36% 114.25 115.00 108.7035 2,403,566
Jan 10 2022 114.42 3.46 3.12% 110.00 114.58 109.33 2,565,867
Jan 07 2022 110.96 -1.42 -1.26% 112.00 112.65 110.0283 1,500,526
Jan 06 2022 112.38 -2.33 -2.03% 114.67 115.50 112.02 1,644,013
Jan 05 2022 114.71 -1.31 -1.13% 115.97 117.67 114.30 2,276,423
Jan 04 2022 116.02 2.86 2.53% 113.68 116.50 113.12 1,589,975
Jan 03 2022 113.16 0.18 0.16% 113.03 114.41 111.58 1,421,714
Dec 31 2021 112.98 -0.80 -0.7% 113.69 115.13 112.75 1,060,187
Dec 30 2021 113.78 -1.22 -1.06% 114.99 115.8786 113.675 1,446,689
Dec 29 2021 115.00 1.16 1.02% 114.00 116.35 114.00 1,456,060
Dec 28 2021 113.84 0.23 0.2% 114.00 114.29 113.00 753,224
Dec 27 2021 113.61 2.19 1.97% 111.58 113.95 111.51 849,196
Dec 24 2021 111.42 0.00 +0.00% 110.65 112.19 110.50 0
Dec 23 2021 111.42 1.11 1.01% 110.65 112.19 110.50 1,105,278
Dec 22 2021 110.31 1.09 1.0% 108.36 110.35 107.35 1,583,749
Dec 21 2021 109.22 4.09 3.89% 107.54 109.28 105.79 2,087,720
Dec 20 2021 105.13 0.62 0.59% 103.89 105.99 103.15 1,986,773
Dec 17 2021 104.51 -0.10 -0.1% 103.94 105.305 102.5401 4,205,460
Dec 16 2021 104.61 0.08 0.08% 105.43 106.735 103.99 2,083,967
Dec 15 2021 104.53 2.09 2.04% 102.72 104.70 100.60 1,610,894
Dec 14 2021 102.44 0.76 0.75% 101.05 102.6183 100.07 1,824,065
Dec 13 2021 101.68 -2.23 -2.15% 103.68 103.78 100.75 1,458,898
Dec 10 2021 103.91 0.98 0.95% 103.51 103.98 101.65 1,213,982
Dec 09 2021 102.93 -2.77 -2.62% 105.36 106.18 102.83 1,519,756
Dec 08 2021 105.70 -2.82 -2.6% 108.84 109.00 104.46 2,301,013
Dec 07 2021 108.52 4.93 4.76% 105.11 109.39 104.29 2,665,894
Dec 06 2021 103.59 -1.82 -1.73% 104.74 105.37 101.60 1,937,585
Dec 03 2021 105.41 0.30 0.29% 103.77 106.32 103.09 3,038,414
Dec 02 2021 105.11 1.27 1.22% 103.29 106.11 102.62 2,016,155
Dec 01 2021 103.84 1.17 1.14% 104.1618 108.38 103.84 3,057,516
Nov 30 2021 102.67 -1.39 -1.34% 102.95 104.73 101.642 4,115,846
Nov 29 2021 104.06 5.44 5.52% 100.67 104.4299 100.67 2,424,453
Nov 26 2021 98.62 0.00 +0.00% 99.22 100.36 98.07 0
Nov 26 2021 98.62 -2.42 -2.4% 99.22 100.36 98.07 1,345,398
Nov 25 2021 101.04 0.00 +0.00% 101.18 101.74 100.50 0
Nov 24 2021 101.04 -0.54 -0.53% 101.18 101.74 100.50 1,644,689
Nov 23 2021 101.58 -0.04 -0.04% 102.00 103.4699 100.01 2,040,705
Nov 22 2021 101.62 0.84 0.83% 101.33 103.6899 100.64 2,405,419
Nov 19 2021 100.78 -0.47 -0.46% 101.88 102.82 100.65 1,831,258
Nov 18 2021 101.25 0.36 0.36% 101.43 101.9389 100.25 2,736,759
Nov 17 2021 100.89 0.00 +0.00% 103.67 104.50 100.36 0
Nov 17 2021 100.89 -2.77 -2.67% 103.67 104.50 100.36 3,194,128
Nov 16 2021 103.66 -2.00 -1.89% 106.09 106.45 103.33 2,895,061
Nov 15 2021 105.66 -2.46 -2.28% 108.19 108.30 105.205 3,037,302
Nov 12 2021 108.12 2.86 2.72% 105.94 116.93 105.60 7,775,810
Nov 11 2021 105.26 6.24 6.3% 98.51 106.68 98.51 5,503,393
Nov 10 2021 99.02 -0.27 -0.27% 99.18 100.67 98.18 1,876,486
Nov 09 2021 99.29 1.57 1.61% 97.69 99.50 96.89 2,628,033
Nov 08 2021 97.72 0.97 1.0% 97.30 98.14 97.00 1,275,217
Nov 05 2021 96.75 0.00 +0.00% 95.70 97.36 95.50 0
Nov 05 2021 96.75 1.45 1.52% 95.70 97.36 95.50 1,636,591
Nov 04 2021 95.30 1.84 1.97% 94.00 95.33 93.705 1,375,712
Nov 03 2021 93.46 1.64 1.79% 92.20 94.75 92.14 2,721,955
Nov 02 2021 91.82 -0.08 -0.09% 92.13 92.14 90.49 1,756,537
Nov 01 2021 91.90 2.83 3.18% 89.55 93.25 89.46 2,293,263
Oct 29 2021 89.07 -0.48 -0.54% 88.03 89.54 87.76 2,702,299
Oct 28 2021 89.55 1.52 1.73% 88.49 89.99 88.49 1,763,117
Oct 27 2021 88.03 -0.04 -0.05% 88.07 88.94 87.5481 2,154,446
Oct 26 2021 88.07 -1.09 -1.22% 87.76 89.00 85.94 3,877,519
Oct 25 2021 89.16 1.93 2.21% 88.5909 89.87 87.58 3,978,762
Oct 22 2021 87.23 4.99 6.07% 86.50 88.97 85.10 5,172,528
Oct 21 2021 82.24 1.71 2.12% 80.15 82.25 79.84 2,604,891


Your Recent History
NASDAQ
STX
Seagate Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.