$39.15 0.00 (%) Seagate Technology PLC - NASDAQ

Dec. 7, 2016 | 11:00 AM

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
12/6/201639.0339.4939.0039.153,408,928
12/5/201637.4039.6337.4039.163,813,200
12/2/201638.3039.0238.0538.874,144,608
12/1/201640.7340.9738.0338.115,532,711
11/30/201639.6340.2639.5740.103,961,930
11/29/201639.4140.2739.3339.503,996,239
11/28/201638.9139.5238.5339.373,177,685
11/25/201638.9039.2438.4539.071,802,333
11/23/201638.6839.0938.3838.822,805,721
11/22/201639.9540.1038.9138.964,799,845
11/21/201639.3239.9339.1139.822,177,737
11/18/201639.2039.4838.5039.292,394,385
11/17/201638.4039.3038.3539.234,720,662
11/16/201638.1738.7438.0738.262,607,373
11/15/201638.1438.6037.8138.513,527,102
11/14/201637.1538.4437.1538.005,205,752
11/11/201635.8737.3235.6137.254,736,554
11/10/201635.0036.6334.9236.176,204,126
11/9/201633.4035.3232.5834.766,166,980
11/8/201634.4334.7733.8634.492,676,833
11/7/201633.5634.8033.4734.654,564,570
11/4/201632.9633.6732.8033.003,641,374
11/3/201632.6433.2832.4533.083,855,880
11/2/201633.6733.8532.6232.655,446,241
11/1/201634.3734.6333.0633.714,147,084
10/31/201634.3934.6534.2734.313,121,404
10/28/201634.2234.8034.0334.153,142,923
10/27/201635.3535.7934.2134.246,846,022
10/26/201634.1635.1034.1034.845,638,805
10/25/201635.0435.0434.1534.274,172,327
10/24/201634.7034.8234.4934.522,949,576
10/21/201634.8035.0034.1334.504,484,120
10/20/201634.4935.2834.4034.985,159,227
10/19/201634.9535.3033.5434.3210,115,441
10/18/201635.3435.6234.8235.345,505,109
10/17/201635.2335.5734.6535.014,548,281
10/14/201635.3636.0134.9735.165,413,491
10/13/201634.7635.5333.5835.187,302,333
10/12/201635.5136.0035.1535.235,153,129
10/11/201638.2238.2234.8335.1014,457,875
10/10/201638.1438.5637.6637.974,466,576
10/7/201637.9338.2537.5837.893,340,221
10/6/201638.2138.3137.4737.814,165,294
10/5/201638.3938.9138.0338.542,679,674
10/4/201638.6138.9938.0538.243,593,579
10/3/201638.5639.3338.2038.413,671,026
9/30/201637.9438.8537.9438.553,839,954
9/29/201638.1238.8637.4137.794,046,487
9/28/201638.7139.0437.6538.214,971,532
9/27/201637.0238.5337.0038.426,853,033
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center