STX

Seagate Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.60 1.28% 47.38 46.66 47.58 46.98 46.78 20:00:00
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.0048.3545.9347.062,193,101-0.62-1.29%
1 Month52.7953.5045.9349.303,468,100-5.41-10.25%
3 Months51.6355.7945.9350.082,777,809-4.25-8.23%
6 Months60.4764.1739.0250.522,967,335-13.09-21.65%
1 Year46.7664.1739.0251.822,712,7010.621.33%
3 Years38.1464.1730.6046.833,581,9019.2424.23%
5 Years46.5664.1718.420141.694,183,8830.821.76%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 47.38 0.60 1.28% 46.98 47.58 46.66 2,136,325
Jul 09 2020 46.78 0.22 0.47% 46.65 47.02 45.93 2,227,240
Jul 08 2020 46.56 -0.55 -1.17% 47.12 47.4799 46.09 2,595,073
Jul 07 2020 47.11 -0.92 -1.92% 47.81 48.03 47.061 2,105,726
Jul 06 2020 48.03 0.69 1.46% 48.00 48.35 47.775 1,844,366
Jul 02 2020 47.34 0.04 0.08% 47.96 48.70 47.2501 2,543,046
Jul 01 2020 47.30 -1.11 -2.29% 48.37 48.4574 47.25 2,460,274
Jun 30 2020 48.41 0.65 1.36% 47.99 48.875 47.87 2,519,807
Jun 29 2020 47.76 0.79 1.68% 47.24 47.84 46.95 1,936,474
Jun 26 2020 46.97 -0.76 -1.59% 47.51 47.78 46.6301 3,786,680
Jun 25 2020 47.73 0.11 0.23% 47.63 47.79 46.28 2,995,698
Jun 24 2020 47.62 -1.25 -2.56% 48.5612 49.10 47.275 3,587,971
Jun 23 2020 48.87 -2.04 -4.01% 50.34 51.30 48.78 4,750,774
Jun 22 2020 50.91 -0.85 -1.64% 51.50 51.98 50.47 4,598,196
Jun 19 2020 51.76 2.12 4.27% 50.10 52.05 49.71 10,007,208
Jun 18 2020 49.64 -1.38 -2.7% 50.31 51.00 49.30 4,199,203
Jun 17 2020 51.02 -0.66 -1.28% 51.88 52.22 50.835 2,383,069
Jun 16 2020 51.68 0.94 1.85% 52.50 52.80 50.85 3,333,729
Jun 15 2020 50.74 0.12 0.24% 49.86 50.82 49.26 3,683,960
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.