$20.87 -2.29 (%) Seagate Technology PLC - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
6/24/201623.4123.9223.0123.166,496,845
6/23/201624.1624.6824.1124.484,714,601
6/22/201623.8624.2423.7723.873,949,339
6/21/201623.3823.9223.2023.863,550,523
6/20/201623.5323.9923.3023.434,353,930
6/17/201622.8123.3622.7223.227,652,428
6/16/201622.6122.7022.0722.694,273,259
6/15/201622.9223.2722.5622.724,369,937
6/14/201622.5423.0822.3022.764,012,295
6/13/201623.1123.4522.6622.685,400,295
6/10/201623.7923.9323.1123.145,599,269
6/9/201624.0724.2323.6424.146,315,259
6/8/201624.7524.9024.0524.257,107,775
6/7/201623.9624.7923.9424.655,741,136
6/6/201623.5923.9823.5723.894,050,709
6/3/201623.6823.9023.3223.647,702,280
6/2/201623.2523.8123.1123.758,292,347
6/1/201622.2923.0622.0423.016,727,601
5/31/201621.7922.6021.6022.568,221,701
5/27/201621.5221.9521.2221.664,165,899
5/26/201621.4321.6621.1621.555,244,304
5/25/201621.2221.7621.2021.486,824,290
5/24/201621.0721.1020.6820.884,871,529
5/23/201620.6521.0820.4120.804,304,164
5/20/201620.5420.9220.2920.417,198,506
5/19/201620.1520.5620.0120.528,915,783
5/18/201619.5820.5419.5720.247,862,382
5/17/201619.0320.2619.0319.647,165,853
5/16/201619.0819.3618.9819.167,248,818
5/13/201618.7219.4718.6319.096,507,449
5/12/201618.8618.8718.4218.7910,122,373
5/11/201619.2019.4518.6918.725,394,182
5/10/201618.7519.3818.5919.256,100,978
5/9/201619.1219.2918.7118.868,927,236
5/6/201619.3419.4018.8119.078,456,851
5/5/201620.2020.4219.9020.017,901,683
5/4/201619.8120.4819.7520.1511,708,656
5/3/201620.3820.4719.3019.4413,705,544
5/2/201621.1421.1620.2120.4818,806,328
4/29/201626.1726.2221.6121.7724,443,229
4/28/201627.1427.5926.7926.907,380,376
4/27/201627.0027.3926.5027.347,210,194
4/26/201626.5427.1026.4427.007,447,623
4/25/201625.3326.3825.2626.297,857,818
4/22/201625.4825.7425.0125.327,220,696
4/21/201625.7425.9625.2325.438,587,531
4/20/201625.4326.0125.2225.678,669,477
4/19/201625.8426.1225.1825.338,957,061
4/18/201625.5126.2725.1425.7810,781,341
4/15/201626.9727.1225.5425.5919,415,584
4/14/201629.6729.8526.9327.1148,458,893
4/13/201634.7335.1333.8533.937,300,240
4/12/201634.9435.1834.0335.044,681,494
4/11/201634.3535.7934.2134.987,545,207
4/8/201633.3934.1233.0833.232,972,935
4/7/201633.3033.6032.6533.113,182,953
4/6/201632.8633.7232.0133.723,525,959
4/5/201633.2733.4032.6532.863,464,262
4/4/201633.6733.8433.2333.552,313,276
4/1/201633.9034.1233.3433.694,556,119
3/31/201633.9834.6333.8934.452,741,179
3/30/201634.0334.5733.5534.173,719,870
3/29/201633.2133.9332.4833.803,537,127
3/28/201633.6633.9933.2533.543,925,239
3/24/201634.5934.7032.4033.238,569,957
3/23/201636.7236.8034.7534.804,559,847
3/22/201636.3137.4536.1037.044,086,212
3/21/201636.3636.9536.0636.542,886,796
3/18/201635.1736.9934.9636.5711,672,878
3/17/201634.6835.5534.4534.934,231,929
3/16/201634.2734.9533.8034.494,212,726
3/15/201635.3535.5033.9134.623,614,508
3/14/201635.7035.9934.4535.366,751,596
3/11/201635.6636.1835.2536.173,333,055
3/10/201634.3335.2333.9734.954,281,483
3/9/201634.3635.1233.9034.214,586,116
3/8/201635.2435.3934.1334.245,744,052
3/7/201634.2336.2333.7735.485,140,266
3/4/201634.9235.6634.4334.535,198,404
3/3/201633.7435.0733.6934.754,239,905
3/2/201633.2834.1832.8233.934,881,432
3/1/201631.8033.8631.6533.236,654,074
2/29/201631.6431.9931.2531.363,555,786
2/26/201631.3232.1331.1131.693,486,365
2/25/201631.0131.0129.8030.923,040,417
2/24/201630.3731.2529.2331.084,672,602
2/23/201632.0432.0630.6630.744,239,142
2/22/201631.9832.5431.5732.234,554,540
2/19/201632.4432.7331.0231.344,411,569
2/18/201631.8333.6531.5433.115,550,176
2/17/201631.5132.4031.4231.975,097,286
2/16/201630.1831.5329.8531.334,966,436
2/12/201629.5129.9328.5129.884,263,013
2/11/201629.4829.8028.6429.035,989,364
2/10/201629.7330.7629.6630.195,512,398
2/9/201629.9730.2128.9529.415,722,036
2/8/201630.9131.2929.6930.364,843,070
2/5/201631.3431.9130.5031.597,819,035
2/4/201630.5733.6230.5632.1911,677,257
2/3/201630.1831.3329.7730.529,232,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center