Seagate Technology Historical Data - STX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 48.64 0.00 0.00 0.00 48.64 04:02:22
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.4350.6245.4547.452,754,964-0.79-1.6%
1 Month47.1450.6239.0245.333,748,6041.503.18%
3 Months60.9564.1739.0250.673,239,989-12.31-20.2%
6 Months53.7064.1739.0253.802,614,129-5.06-9.42%
1 Year49.6964.1739.0250.832,736,303-1.05-2.11%
3 Years46.2664.1730.6046.213,760,4152.385.14%
5 Years52.9864.1718.420141.884,204,726-4.34-8.19%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 48.64 2.88 6.29% 47.87 49.02 45.84 2,302,320
Apr 03 2020 45.76 -1.59 -3.36% 47.46 48.09 45.45 2,480,814
Apr 02 2020 47.35 -0.51 -1.07% 47.42 48.82 46.15 2,778,973
Apr 01 2020 47.86 -0.94 -1.93% 47.39 48.703 46.66 2,991,929
Mar 31 2020 48.80 -1.07 -2.15% 49.43 50.62 48.66 3,483,036
Mar 30 2020 49.87 1.90 3.96% 48.21 50.615 47.45 2,934,902
Mar 27 2020 47.97 0.00 0.0% 46.57 49.46 46.0101 3,382,797
Mar 26 2020 47.97 3.45 7.75% 44.64 48.10 43.11 3,636,850
Mar 25 2020 44.52 1.06 2.44% 43.65 48.16 43.05 4,258,004
Mar 24 2020 43.46 2.68 6.57% 42.46 44.025 41.50 3,580,480
Mar 23 2020 40.78 0.05 0.12% 40.54 42.80 39.02 4,722,522
Mar 20 2020 40.73 -1.92 -4.5% 43.08 44.79 40.60 3,798,503
Mar 19 2020 42.65 -0.36 -0.84% 42.46 46.49 41.43 3,389,928
Mar 18 2020 43.01 -2.14 -4.74% 42.40 44.63 40.38 4,198,677
Mar 17 2020 45.15 3.54 8.51% 41.63 45.30 40.25 4,424,202
Mar 16 2020 41.61 -7.14 -14.65% 42.73 44.41 41.24 4,590,568
Mar 13 2020 48.75 4.20 9.43% 46.29 48.98 44.22 5,143,742
Mar 12 2020 44.55 -0.78 -1.72% 42.09 45.23 40.64 6,322,377
Mar 11 2020 45.33 -2.57 -5.37% 46.52 46.94 44.39 3,446,673
Mar 10 2020 47.90 2.59 5.72% 47.14 47.94 44.67 3,851,269
Mar 09 2020 45.31 -3.95 -8.02% 45.66 47.54 44.73 4,420,399
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.