$19.07 -0.94 (%) Seagate Technology PLC - NASDAQ

May. 6, 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
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
2/2/201629.7130.7928.2728.616,713,418
2/1/201629.0630.9328.6030.417,997,413
1/29/201629.0230.1528.0529.0512,430,968
1/28/201627.1727.2726.2526.768,695,489
1/27/201627.4027.9226.7326.974,982,523
1/26/201626.5028.1426.5027.745,956,766
1/25/201627.6127.6926.3526.406,461,757
1/22/201628.2428.5127.0327.938,350,589
1/21/201629.4529.4727.4127.5610,447,097
1/20/201629.1929.5027.7529.226,750,525
1/19/201631.4631.7329.3929.835,466,911
1/15/201630.4831.2429.9130.898,660,078
1/14/201631.1932.4330.4532.115,229,934
1/13/201631.5932.4530.9531.074,733,959
1/12/201631.7231.9430.4231.576,089,973
1/11/201633.1233.1230.6531.357,835,025
1/8/201634.3834.5332.1632.549,802,283
1/7/201634.0534.8133.7634.545,974,801
1/6/201635.6535.9234.3334.754,120,910
1/5/201636.5036.8835.9236.333,092,673
1/4/201636.0336.4335.1136.274,653,163
12/31/201537.0137.3536.6036.662,391,683
12/30/201537.0037.9437.0037.182,704,088
12/29/201537.0437.4436.7837.153,351,273
12/28/201536.7237.1836.2636.742,365,984
12/24/201536.4837.2636.4736.651,818,521
12/23/201535.6537.2535.4636.623,805,539
12/22/201534.5735.5934.1535.452,926,922
12/21/201534.2934.9834.1534.702,476,171
12/18/201533.7034.6933.5134.106,627,290
12/17/201534.9235.0033.4533.924,021,828
12/16/201534.5934.9934.0734.783,919,845
12/15/201533.9135.0233.7534.254,141,550
12/14/201536.0436.1733.4033.675,003,288
12/11/201535.6336.5634.4135.985,420,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center