Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Seagate Technology Plc (NQ: STX )

99.94 +0.33 (+0.33%)

Streaming Delayed Price Updated: 9:48 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	98.86	100.16	98.22	99.61	2,196,995	+2.55(+2.63%)
Aug 14, 2024	98.82	98.99	96.69	97.06	2,176,128	-1.14(-1.16%)
Aug 13, 2024	97.19	98.23	96.71	98.20	1,637,467	+2.37(+2.47%)
Aug 12, 2024	96.01	97.09	95.10	95.83	1,284,626	-0.45(-0.47%)
Aug 09, 2024	95.21	96.99	94.28	96.28	1,483,576	+0.83(+0.87%)
Aug 08, 2024	92.30	95.62	91.20	95.45	2,332,525	+3.35(+3.64%)
Aug 07, 2024	94.67	95.32	92.04	92.10	3,385,092	-1.58(-1.69%)
Aug 06, 2024	93.39	95.88	93.11	93.68	3,208,845	+1.14(+1.23%)
Aug 05, 2024	90.59	93.90	90.00	92.54	3,365,730	-2.03(-2.15%)
Aug 02, 2024	95.50	96.16	93.45	94.57	4,206,309	-4.44(-4.48%)
Aug 01, 2024	102.03	104.19	98.11	99.01	3,436,943	-3.16(-3.09%)
Jul 31, 2024	102.35	102.78	100.21	102.17	2,670,487	+3.07(+3.10%)
Jul 30, 2024	103.50	103.70	98.64	99.10	3,055,743	-4.28(-4.14%)
Jul 29, 2024	104.08	104.30	101.36	103.38	2,977,536	-0.30(-0.29%)
Jul 26, 2024	105.01	105.75	102.88	103.68	3,069,247	-0.28(-0.27%)
Jul 25, 2024	108.81	109.06	103.64	103.96	4,194,057	-5.57(-5.09%)
Jul 24, 2024	109.00	113.57	107.16	109.53	9,435,390	+4.23(+4.02%)
Jul 23, 2024	105.17	106.59	104.50	105.30	3,813,039	-0.88(-0.83%)
Jul 22, 2024	104.14	106.25	103.40	106.18	2,310,786	+3.55(+3.46%)
Jul 19, 2024	103.96	104.27	102.47	102.63	1,977,279	-0.84(-0.81%)
Jul 18, 2024	105.77	105.77	102.48	103.47	2,237,594	-1.44(-1.37%)
Jul 17, 2024	106.91	106.91	104.52	104.91	2,825,288	-3.80(-3.50%)
Jul 16, 2024	109.30	109.63	108.19	108.71	1,933,506	-0.23(-0.21%)
Jul 15, 2024	107.35	108.95	106.17	108.94	2,211,871	+1.84(+1.72%)
Jul 12, 2024	106.43	108.97	105.81	107.10	2,040,678	+0.99(+0.93%)
Jul 11, 2024	107.00	107.00	105.00	106.11	1,622,238	-0.62(-0.58%)
Jul 10, 2024	105.00	106.98	104.61	106.73	2,067,446	+2.38(+2.28%)
Jul 09, 2024	103.40	104.98	102.98	104.35	1,618,345	+0.92(+0.89%)
Jul 08, 2024	102.83	104.51	102.54	103.43	2,001,187	+1.39(+1.36%)
Jul 05, 2024	101.47	102.33	101.07	102.04	1,548,574	+0.67(+0.66%)
Jul 03, 2024	103.13	103.34	101.21	101.37	1,059,810	-1.76(-1.71%)
Jul 02, 2024	102.26	103.99	102.01	103.13	1,102,579	+0.69(+0.67%)
Jul 01, 2024	103.00	103.36	101.79	102.44	1,298,008	-0.83(-0.80%)
Jun 28, 2024	104.47	105.47	103.11	103.27	1,550,052	-0.83(-0.80%)
Jun 27, 2024	102.70	104.33	101.79	104.10	1,366,759	+1.35(+1.31%)
Jun 26, 2024	103.62	104.00	101.81	102.75	1,953,271	-0.99(-0.95%)
Jun 25, 2024	103.75	104.19	102.00	103.74	2,278,280	+0.41(+0.40%)
Jun 24, 2024	102.80	103.75	102.04	103.33	1,784,683	+0.25(+0.24%)
Jun 21, 2024	102.61	103.75	101.01	103.08	3,425,285	+0.46(+0.45%)
Jun 20, 2024	105.11	105.53	102.34	102.62	3,109,512	-2.67(-2.54%)
Jun 18, 2024	105.46	107.20	104.82	105.29	2,867,864	+0.01(+0.01%)
Jun 17, 2024	103.73	106.06	103.05	105.28	2,148,247	+2.11(+2.04%)
Jun 14, 2024	102.66	103.39	102.33	103.17	1,320,058	-0.89(-0.86%)
Jun 13, 2024	102.17	104.31	102.03	104.07	1,977,029	+1.90(+1.86%)
Jun 12, 2024	102.42	104.58	101.39	102.17	3,333,809	+1.20(+1.19%)
Jun 11, 2024	98.35	101.10	97.89	100.97	2,833,961	+2.11(+2.13%)
Jun 10, 2024	94.83	98.89	94.38	98.86	2,277,593	+3.39(+3.55%)
Jun 07, 2024	95.12	96.50	94.45	95.48	1,791,070	+0.11(+0.11%)
Jun 06, 2024	95.59	95.95	94.11	95.37	1,450,032	-0.60(-0.62%)
Jun 05, 2024	92.39	97.03	92.39	95.96	2,982,476	+4.72(+5.17%)
Jun 04, 2024	90.31	91.79	89.66	91.24	3,748,739	+0.52(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Seagate Technology Plc (NQ: STX )

Historical Prices