$37.20 +0.74 (%) Seagate Technology PLC - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
9/26/201636.3737.4236.1837.205,411,656
9/23/201636.1736.8536.1736.462,497,642
9/22/201636.7637.1036.3636.402,585,414
9/21/201635.4036.7235.4036.693,641,139
9/20/201636.1736.2135.3335.532,624,883
9/19/201636.2836.5035.5035.954,950,122
9/16/201637.3237.3236.1136.408,966,569
9/15/201636.1336.6436.0336.454,246,882
9/14/201636.0936.6335.4636.074,074,408
9/13/201636.0536.5035.4736.144,716,852
9/12/201635.8336.7135.0636.556,149,656
9/9/201636.7737.9635.9936.097,724,186
9/8/201636.4836.5835.8636.314,738,335
9/7/201635.5636.6535.2836.519,483,771
9/6/201634.1034.5733.8234.474,357,244
9/2/201633.7934.2533.4733.922,723,726
9/1/201633.7634.0833.3433.714,149,525
8/31/201633.6034.1433.3233.745,297,539
8/30/201633.5034.1433.5033.922,929,512
8/29/201633.4233.9733.4233.733,972,347
8/26/201632.2333.4832.2133.336,087,210
8/25/201631.4132.2531.4132.052,591,551
8/24/201632.1332.4031.4331.582,772,664
8/23/201632.1832.4831.9732.122,565,773
8/22/201632.2132.3331.3531.872,807,031
8/19/201631.9132.7231.9132.332,659,053
8/18/201631.8232.4931.6432.072,352,497
8/17/201632.4932.5131.5031.783,514,741
8/16/201632.0032.7531.9032.463,174,104
8/15/201631.5732.3831.5732.003,627,412
8/12/201631.7631.8731.3331.552,250,186
8/11/201631.4031.9831.4031.752,330,737
8/10/201632.5332.6331.3031.384,537,644
8/9/201632.6032.6532.2532.493,238,934
8/8/201632.2332.7532.1932.615,216,973
8/5/201631.4832.4831.4832.135,094,903
8/4/201630.9431.3930.7131.264,459,376
8/3/201630.6431.1030.0930.736,056,926
8/2/201633.3033.7530.2730.6514,366,976
8/1/201632.0032.4431.8032.437,349,615
7/29/201632.0932.4131.2632.036,415,998
7/28/201632.0732.6331.7632.604,133,094
7/27/201632.5333.0431.8032.054,490,376
7/26/201631.2832.4731.0032.454,435,535
7/25/201631.6231.8331.3031.444,319,300
7/22/201631.3831.7631.0631.584,602,621
7/21/201630.4831.5530.4031.227,436,719
7/20/201630.0330.5029.7130.503,760,916
7/19/201630.3530.5529.7129.993,351,584
7/18/201629.2030.4729.0030.157,112,983
7/15/201629.4029.4328.3028.906,444,387
7/14/201630.0330.2929.0429.197,786,522
7/13/201629.3530.1528.9729.8310,546,628
7/12/201627.4829.5427.4729.3529,492,343
7/11/201624.1424.3323.9424.095,236,863
7/8/201624.2024.2123.5124.016,370,427
7/7/201624.0224.3423.5123.737,494,165
7/6/201622.3523.6422.0923.526,386,761
7/5/201623.7823.8022.8923.163,784,992
7/1/201624.2124.2123.9324.034,944,421
6/30/201623.8024.3723.2024.368,335,366
6/29/201623.2424.0622.9123.958,996,995
6/28/201621.4822.6021.4322.536,165,136
6/27/201623.0023.0720.7720.876,675,247
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center