Seagate Technology PLC (STX) Historical Stock Data
101.66 ↑0.30 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STX is down -0.27% a day on average. There have been 12 days where Seagate Technology PLC closed green and 18 days where STX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 101.92 | 101.66 | ↓$0.26 (-0.26%) | 101.25 | 103.17 | 2.41M |
| 2024-11-25 | 101.00 | 101.36 | ↑$0.36 (0.36%) | 100.81 | 103.39 | 4.04M |
| 2024-11-22 | 100.40 | 99.62 | ↓$0.78 (-0.78%) | 99.17 | 100.66 | 2.68M |
| 2024-11-21 | 98.75 | 99.92 | ↑$1.17 (1.18%) | 98.07 | 100.21 | 1.74M |
| 2024-11-20 | 98.00 | 98.02 | ↑$0.02 (0.02%) | 96.58 | 98.43 | 1.88M |
| 2024-11-19 | 96.99 | 97.80 | ↑$0.81 (0.84%) | 96.10 | 97.83 | 1.77M |
| 2024-11-18 | 97.39 | 97.02 | ↓$0.37 (-0.38%) | 96.34 | 97.55 | 1.38M |
| 2024-11-15 | 96.92 | 96.79 | ↓$0.13 (-0.13%) | 96.41 | 97.55 | 1.93M |
| 2024-11-14 | 97.73 | 97.46 | ↓$0.27 (-0.28%) | 96.99 | 98.76 | 1.81M |
| 2024-11-13 | 99.87 | 98.27 | ↓$1.60 (-1.60%) | 98.21 | 100.65 | 1.63M |
| 2024-11-12 | 100.92 | 99.80 | ↓$1.12 (-1.11%) | 98.75 | 102.24 | 2.06M |
| 2024-11-11 | 104.69 | 101.84 | ↓$2.85 (-2.72%) | 101.61 | 104.82 | 1.63M |
| 2024-11-08 | 105.47 | 104.78 | ↓$0.69 (-0.65%) | 104.19 | 106.24 | 1.33M |
| 2024-11-07 | 103.78 | 105.11 | ↑$1.33 (1.28%) | 102.98 | 105.28 | 1.95M |
| 2024-11-06 | 103.97 | 102.98 | ↓$0.99 (-0.95%) | 102.58 | 104.80 | 2.41M |
| 2024-11-05 | 100.21 | 101.65 | ↑$1.44 (1.44%) | 100.03 | 101.87 | 1.52M |
| 2024-11-04 | 98.83 | 99.89 | ↑$1.06 (1.07%) | 98.83 | 101.27 | 1.96M |
| 2024-11-01 | 99.59 | 99.11 | ↓$0.48 (-0.48%) | 98.66 | 100.98 | 2M |
| 2024-10-31 | 99.42 | 100.37 | ↑$0.95 (0.96%) | 98.91 | 101.21 | 2.71M |
| 2024-10-30 | 100.97 | 99.79 | ↓$1.18 (-1.17%) | 98.94 | 101.30 | 2.86M |
| 2024-10-29 | 101.36 | 101.33 | ↓$0.03 (-0.03%) | 100.19 | 101.71 | 2.01M |
| 2024-10-28 | 103.77 | 101.32 | ↓$2.45 (-2.36%) | 101.03 | 103.89 | 2.77M |
| 2024-10-25 | 104.22 | 103.01 | ↓$1.21 (-1.16%) | 102.92 | 105.65 | 2.49M |
| 2024-10-24 | 104.53 | 103.98 | ↓$0.55 (-0.53%) | 102.35 | 105.08 | 2.75M |
| 2024-10-23 | 105.74 | 103.52 | ↓$2.22 (-2.10%) | 102.46 | 107.80 | 8.77M |
| 2024-10-22 | 111.90 | 112.64 | ↑$0.74 (0.66%) | 110.33 | 112.75 | 3.16M |
| 2024-10-21 | 111.61 | 112.41 | ↑$0.80 (0.72%) | 109.32 | 112.58 | 2.42M |
| 2024-10-18 | 112.65 | 112.12 | ↓$0.53 (-0.47%) | 111.70 | 114.67 | 1.95M |
| 2024-10-17 | 112.38 | 112.45 | ↑$0.07 (0.06%) | 111.99 | 113.31 | 1.73M |
| 2024-10-16 | 111.23 | 111.73 | ↑$0.50 (0.45%) | 110.62 | 112.87 | 1.24M |
Create an account or log in to view more rows.
$STX Markets about as efficient as a retirement home
$STX shaking weak hands that’s all
$STX Markets about as efficient as a retirement home
$STX rubbish
$STX volume is almost nonexistent
$STX love this stock!!!!
$STX looking good today??
$STX go green today and we gap up tomrrow
$STX Like if you’re a bull
$STX gimme gimme