Seagate Technology Plc Historical Data - 1STX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	88.06	88.06	88.06	17	88.06	DE
4	-6.88	-7.24668211502	94.94	99.83	88.06	20	95.67652542	DE
12	1.39	1.60378446983	86.67	103.02	85.37	40	88.62231121	DE
26	-14.72	-14.3218525005	102.78	104.36	85.37	62	93.64734213	DE
52	6.51	7.98283261803	81.55	104.36	78.5	94	90.47949037	DE
156	7.09	8.75632950475	80.97	104.36	78.5	88	88.70469039	DE
260	7.09	8.75632950475	80.97	104.36	78.5	88	88.70469039	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	88.06	0	0.00	88.06	88.06	88.06	0
1741280100	88.06	0	0.00	88.06	88.06	88.06	0
1741193700	88.06	-11.77	-11.79	88.06	88.06	88.06	17
1741107300	99.83	0	0.00	99.83	99.83	99.83	0
1741020900	99.83	0	0.00	99.83	99.83	99.83	0
1740761700	99.83	0	0.00	99.83	99.83	99.83	0
1740675300	99.83	0	0.00	99.83	99.83	99.83	0
1740588900	99.83	0	0.00	99.83	99.83	99.83	0
1740502500	99.83	0	0.00	99.83	99.83	99.83	0
1740416100	99.83	0	0.00	99.83	99.83	99.83	0
1740156900	99.83	0	0.00	99.83	99.83	99.83	0
1740070500	99.83	2.67	2.75	99.83	99.83	99.83	5
1739984100	97.16	0	0.00	97.16	97.16	97.16	0
1739897700	97.16	-0.37	-0.38	97.16	97.16	97.16	59
1739811300	97.53	0.9	0.93	97.53	97.53	97.53	5
1739552100	96.63	0	0.00	96.63	96.63	96.63	0
1739465700	96.63	1.69	1.78	96.63	96.63	96.63	21
1739379300	94.94	0	0.00	94.94	94.94	94.94	0
1739292900	94.94	0	0.00	94.94	94.94	94.94	0
1739206500	94.94	-8.08	-7.84	94.94	94.94	94.94	11
1738947300	103.02	0	0.00	103.02	103.02	103.02	0
1738860900	103.02	0	0.00	103.02	103.02	103.02	0
1738774500	103.02	0	0.00	103.02	103.02	103.02	0
1738688100	103.02	0	0.00	103.02	103.02	103.02	0
1738601700	103.02	0	0.00	103.02	103.02	103.02	0
1738342500	103.02	0	0.00	103.02	103.02	103.02	0
1738256100	103.02	0	0.00	103.02	103.02	103.02	0
1738169700	103.02	0	0.00	103.02	103.02	103.02	0
1738083300	103.02	0	0.00	103.02	103.02	103.02	0
1737996900	103.02	0	0.00	103.02	103.02	103.02	0
1737737700	103.02	0	0.00	103.02	103.02	103.02	0
1737651300	103.02	16.84	19.54	103.02	103.02	103.02	5
1737564900	86.18	0	0.00	86.18	86.18	86.18	0
1737478500	86.18	0	0.00	86.18	86.18	86.18	0
1737392100	86.18	0	0.00	86.18	86.18	86.18	0
1737132900	86.18	0	0.00	86.18	86.18	86.18	0
1737046500	86.18	0	0.00	86.18	86.18	86.18	0
1736960100	86.18	0	0.00	86.18	86.18	86.18	0
1736873700	86.18	0	0.00	86.18	86.18	86.18	0
1736787300	86.18	0	0.00	86.18	86.18	86.18	0
1736528100	86.18	0	0.00	86.18	86.18	86.18	0
1736441700	86.18	0.81	0.95	86.18	86.18	86.18	24
1736355300	85.37	-0.27	-0.32	85.38	85.38	85.37	120
1736268900	85.64	0	0.00	85.64	85.64	85.64	0
1736182500	85.64	0	0.00	85.64	85.64	85.64	0
1735923300	85.64	-1.03	-1.19	85.63	85.64	85.63	120
1735836900	86.67	0	0.00	86.67	86.67	86.67	0
1735577700	86.67	0	0.00	86.67	86.67	86.67	0
1735318500	86.67	0	0.00	86.67	86.67	86.67	0
1734972900	86.67	0	0.00	86.67	86.67	86.67	0
1734713700	86.67	0	0.00	86.67	86.67	86.67	0
1734627300	86.67	-13.25	-13.26	86.67	86.67	86.67	50
1734508800	99.92	0	0.00	99.92	99.92	99.92	0
1734422400	99.92	0	0.00	99.92	99.92	99.92	0
1734336000	99.92	0	0.00	99.92	99.92	99.92	0
1734076800	99.92	0	0.00	99.92	99.92	99.92	0
1733990400	99.92	0	0.00	99.92	99.92	99.92	0
1733904000	99.92	0	0.00	99.92	99.92	99.92	0
1733817600	99.92	0	0.00	99.92	99.92	99.92	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Seagate Technology Plc (1STX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Seagate Technology Plc (1STX) Historical

Seagate Technology Plc (1STX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free