Seagate Technology Plc (S1TX34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 582 | 0 | 0 | 0 | DR |
| 4 | 32.94 | 6.01226545959 | 547.88 | 582 | 547.88 | 360 | 575.93727967 | DR |
| 12 | 74.82 | 14.7865612648 | 506 | 582 | 483.14 | 130 | 572.1273991 | DR |
| 26 | 166.63 | 40.230329076 | 414.19 | 582 | 414.19 | 74 | 566.93660714 | DR |
| 52 | 277.78 | 91.6644667371 | 303.04 | 582 | 303.04 | 60 | 546.13951288 | DR |
| 156 | 141.77 | 32.2901719622 | 439.05 | 657.3 | 248.82 | 37 | 508.40797077 | DR |
| 260 | 345.54 | 146.863311799 | 235.28 | 657.3 | 223.8 | 71 | 436.65752769 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 582 | 2.88 | 0.50 | 572.1 | 582 | 572.1 | 648 |
| 1721251800 | 579.12 | 0 | 0.00 | 579.12 | 579.12 | 579.12 | 0 |
| 1721165400 | 579.12 | 0 | 0.00 | 579.12 | 579.12 | 579.12 | 0 |
| 1721079000 | 579.12 | 0 | 0.00 | 579.12 | 579.12 | 579.12 | 0 |
| 1720819800 | 579.12 | 0 | 0.00 | 579.12 | 579.12 | 579.12 | 0 |
| 1720733400 | 579.12 | 0 | 0.00 | 579.12 | 579.12 | 579.12 | 0 |
| 1720647000 | 579.12 | 10.98 | 1.93 | 579.12 | 579.12 | 579.12 | 428 |
| 1720560600 | 568.14 | 0 | 0.00 | 568.14 | 568.14 | 568.14 | 0 |
| 1720474200 | 568.14 | -10.7 | -1.85 | 568.14 | 568.14 | 568.14 | 403 |
| 1720215000 | 578.84 | 0 | 0.00 | 578.84 | 578.84 | 578.84 | 0 |
| 1720128600 | 578.84 | 0 | 0.00 | 578.84 | 578.84 | 578.84 | 0 |
| 1720042200 | 578.84 | 0 | 0.00 | 578.84 | 578.84 | 578.84 | 0 |
| 1719955800 | 578.84 | 0 | 0.00 | 578.84 | 578.84 | 578.84 | 0 |
| 1719869400 | 578.84 | -2.36 | -0.41 | 578.84 | 578.84 | 578.84 | 606 |
| 1719610200 | 581.2 | 19.52 | 3.48 | 547.88 | 581.2 | 547.88 | 4 |
| 1719523800 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1719437400 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1719351000 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1719264600 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1719005400 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1718919000 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1718832600 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1718746200 | 561.67999 | 0 | 0.00 | 561.67999 | 561.67999 | 561.67999 | 0 |
| 1718659800 | 561.67999 | 1.12 | 0.20 | 561.67999 | 561.67999 | 561.67999 | 1 |
| 1718400600 | 560.55999 | 0 | 0.00 | 560.55999 | 560.55999 | 560.55999 | 0 |
| 1718314200 | 560.55999 | -6.49 | -1.14 | 560.55999 | 560.55999 | 560.55999 | 1 |
| 1718227800 | 567.04999 | 30.64 | 5.71 | 567.04999 | 567.04999 | 567.04999 | 40 |
| 1718141400 | 536.41 | 48.86 | 10.02 | 536.41 | 536.41 | 536.41 | 4 |
| 1718055000 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717795800 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717709400 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717623000 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717536600 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717450200 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717191000 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1717018200 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1716931800 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1716845400 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1716586200 | 487.55 | 0 | 0.00 | 487.55 | 487.55 | 487.55 | 0 |
| 1716499800 | 487.55 | 4.41 | 0.91 | 487.55 | 487.55 | 487.55 | 1 |
| 1716413400 | 483.14 | 0 | 0.00 | 483.14 | 483.14 | 483.14 | 0 |
| 1716327000 | 483.14 | -22.27 | -4.41 | 483.14 | 483.14 | 483.14 | 10 |
| 1716240600 | 505.41 | 0 | 0.00 | 505.41 | 505.41 | 505.41 | 0 |
| 1715981400 | 505.41 | 0 | 0.00 | 505.41 | 505.41 | 505.41 | 0 |
| 1715895000 | 505.41 | -1.09 | -0.22 | 506.5 | 506.72 | 505.41 | 12 |
| 1715808600 | 506.5 | 60.34 | 13.52 | 506 | 506.5 | 503.75 | 51 |
| 1715691600 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1715605200 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1715346000 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1715259600 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1715173200 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1715086800 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1715000400 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1714741200 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1714654800 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1714482000 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1714395600 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1714136400 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1714050000 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1713963600 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1713877200 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1713790800 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
| 1713531600 | 446.16 | 0 | 0.00 | 446.16 | 446.16 | 446.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
