Seagate Technology Plc (S1TX34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.52 | -6.14800640936 | 642.81 | 644.44 | 603.29 | 41 | 642.9345122 | DR |
| 4 | 73.27 | 13.8240066413 | 530.02 | 644.44 | 530.02 | 24 | 601.96097674 | DR |
| 12 | 16.29 | 2.77512776831 | 587 | 644.44 | 530.02 | 44 | 591.02098676 | DR |
| 26 | 30.22 | 5.27335229553 | 573.07 | 644.44 | 524.24 | 95 | 585.58045375 | DR |
| 52 | 176.73 | 41.4314516129 | 426.56 | 644.44 | 426.56 | 100 | 579.75859442 | DR |
| 156 | 33.44 | 5.8682109327 | 569.85 | 644.44 | 248.82 | 45 | 542.65606065 | DR |
| 260 | 368.01 | 156.413634818 | 235.28 | 657.3 | 223.8 | 75 | 457.50874152 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 603.29 | 0 | 0.00 | 603.29 | 603.29 | 603.29 | 0 |
| 1738186140 | 603.29 | 0 | 0.00 | 603.29 | 603.29 | 603.29 | 0 |
| 1738099740 | 603.29 | -41.15 | -6.39 | 603.29 | 603.29 | 603.29 | 3 |
| 1738013400 | 644.44 | 0 | 0.00 | 644.44 | 644.44 | 644.44 | 0 |
| 1737754200 | 644.44 | 9.44 | 1.49 | 642.80999 | 644.44 | 642.80999 | 79 |
| 1737667800 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1737581400 | 635 | 38.23 | 6.41 | 635 | 635 | 635 | 2 |
| 1737495000 | 596.77 | 0.68 | 0.11 | 596.77 | 596.77 | 596.77 | 77 |
| 1737408600 | 596.09 | 51.05 | 9.37 | 596.09 | 596.09 | 596.09 | 1 |
| 1737149340 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1737062940 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736976540 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736890140 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736803740 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736544540 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736458140 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736371740 | 545.04 | -1.46 | -0.27 | 544.44 | 545.04 | 544.44 | 45 |
| 1736285400 | 546.5 | -10.9 | -1.96 | 546.5 | 546.5 | 546.5 | 1 |
| 1736198940 | 557.4 | 15.25 | 2.81 | 557.4 | 557.4 | 557.4 | 1 |
| 1735939800 | 542.15 | 0 | 0.00 | 542.15 | 542.15 | 542.15 | 0 |
| 1735853400 | 542.15 | -3.94 | -0.72 | 530.02 | 542.15 | 530.02 | 6 |
| 1735594140 | 546.09 | 0 | 0.00 | 546.09 | 546.09 | 546.09 | 0 |
| 1735334940 | 546.09 | 0 | 0.00 | 546.09 | 546.09 | 546.09 | 0 |
| 1735248540 | 546.09 | -39.13 | -6.69 | 546.09 | 546.09 | 546.09 | 1 |
| 1734989340 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734730140 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734643740 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734557340 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734470940 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734384540 | 585.22 | -23.78 | -3.90 | 584.05999 | 585.79999 | 580 | 6 |
| 1734125340 | 609 | 17.4 | 2.94 | 609 | 609 | 609 | 1 |
| 1734039000 | 591.6 | 0 | 0.00 | 591.6 | 591.6 | 591.6 | 21 |
| 1733952540 | 591.6 | 0 | 0.00 | 591.6 | 591.6 | 591.6 | 0 |
| 1733866140 | 591.6 | -6.17 | -1.03 | 591.6 | 591.6 | 591.6 | 4 |
| 1733779800 | 597.77 | 0 | 0.00 | 597.77 | 597.77 | 597.77 | 0 |
| 1733520600 | 597.77 | 20 | 3.46 | 594.44 | 597.77 | 594.44 | 121 |
| 1733434200 | 577.77 | 0 | 0.00 | 577.77 | 577.77 | 577.77 | 0 |
| 1733347800 | 577.77 | -16.74 | -2.82 | 577.77 | 577.77 | 577.77 | 77 |
| 1733261340 | 594.51 | 23.78 | 4.17 | 613.62 | 613.62 | 594.51 | 182 |
| 1733174940 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732915740 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732829340 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732742940 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732656540 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732570140 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732310940 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732224540 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1732051740 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1731965340 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1731619740 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1731533340 | 570.73 | 0 | 0.00 | 570.73 | 570.73 | 570.73 | 0 |
| 1731446940 | 570.73 | -16.27 | -2.77 | 583 | 583 | 570.73 | 118 |
| 1731360540 | 587 | 13.67 | 2.38 | 587 | 587 | 587 | 85 |
| 1731101400 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1731015000 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1730928600 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1730842200 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1730755800 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1730496600 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1730410200 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
