Seagate Technology Plc - Ordinary Shares Historical Data - STX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Seagate Technology Plc - Ordinary Shares STX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.15% 47.30 47.85 47.29 47.80 47.37 19:59:50
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week46.7748.5346.5447.54152M0.531.13%
1 Month46.0749.5945.62547.04622M1.232.67%
3 Months44.2749.8141.6345.84033M3.036.84%
6 Months40.151.2838.2246.09923M7.217.96%
1 Year58.0958.4335.3845.65654M-10.79-18.57%
3 Years30.3562.729.70543.35094M16.9555.85%
5 Years58.6469.418.420142.54844M-11.34-19.34%

STX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201947.30-0.07-0.15%47.2947.871,547,119
Jul 18 201947.37+0.37+0.79%46.6347.491,352,590
Jul 17 201947.00-0.36-0.76%46.5448.001,913,468
Jul 16 201947.36-0.98-2.03%47.1148.362,318,488
Jul 15 201948.34+0.72+1.51%47.8248.531,752,923
Jul 12 201947.62+0.96+2.06%46.7347.943,687,373
Jul 11 201946.66-0.58-1.23%46.5147.542,077,498
Jul 10 201947.24+1.20+2.61%46.0447.6953,340,635
Jul 09 201946.04-0.46-0.99%45.62546.502,530,198
Jul 08 201946.50-0.75-1.59%46.1847.002,123,953
Jul 05 201947.25-0.17-0.36%46.8647.691,652,278
Jul 03 201947.42+0.01+0.02%47.2047.68748,346
Jul 02 201947.41-0.10-0.21%46.8047.532,155,076
Jul 01 201947.51+0.39+0.83%47.1249.592,961,563
Jun 28 201947.12+0.40+0.86%46.6647.902,290,894
Jun 27 201946.72-0.53-1.12%46.27547.052,647,560
Jun 26 201947.25+1.04+2.25%46.8847.932,987,540
Jun 25 201946.21-1.11-2.35%45.9947.542,947,648
Jun 24 201947.32+0.86+1.85%46.4047.97152,467,161
Jun 21 201946.46+0.28+0.61%45.9146.844,263,934
Jun 20 201946.18+0.74+1.63%45.5946.562,066,019
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.