101.43 -1.70(-1.65%)07/03/2024
Seagate Technology Plc (STX)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-07-03103.13103.28101.21101.43-1.65-1.60939,894
2024-07-02102.26103.99102.01103.080.630.61856,135
2024-07-01103.00103.30101.80102.45-0.82-0.791,030,221
2024-06-28104.47105.47103.12103.27-0.78-0.751,088,806
2024-06-27102.70104.33101.79104.051.221.191,118,023
2024-06-26103.62104.00101.81102.83-0.91-0.881,424,882
2024-06-25103.75104.19102.00103.740.360.35939,894
2024-06-24102.80103.75102.04103.380.270.26856,135
2024-06-21102.61103.75101.02103.110.530.521,030,221
2024-06-20105.11105.53102.34102.58-3.39-3.191,088,806
2024-06-18106.16107.91105.52105.97-0.09-0.081,118,023
2024-06-17104.42106.77103.74106.062.242.161,424,882
2024-06-14103.34104.08103.01103.82-1.08-1.032,205,747
2024-06-13102.85105.00102.71104.901.961.901,280,515
2024-06-12103.10105.28102.07102.941.281.251,903,567
2024-06-1199.00101.7798.54101.672.162.172,364,298
2024-06-1095.4699.5595.4699.503.233.352,254,555
2024-06-0795.7597.1495.0896.280.290.301,773,594
2024-06-0696.2396.5994.7595.99-0.47-0.491,023,261
2024-06-0593.0097.6893.0096.464.594.991,666,162
2024-06-0490.9192.4090.2691.880.610.662,831,407



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week102.83
from 2024-06-26
-1.40 (-1.36%)
101.21
on 2024-07-03
0.22 0.22%
105.47
on 2024-06-28
-4.04 (-3.83%)
102.8524
1-Month91.88
from 2024-06-04
9.56 10.40%
90.26
on 2024-06-04
11.17 12.38%
107.91
on 2024-06-18
-6.48 (-6.01%)
101.68138
3-Month91.63
from 2024-04-03
9.80 10.70%
82.31
on 2024-04-19
19.12 23.23%
107.91
on 2024-06-18
-6.48 (-6.01%)
93.883331
6-Month80.45
from 2024-01-03
20.98 26.08%
79.39
on 2024-01-11
22.04 27.76%
107.91
on 2024-06-18
-6.48 (-6.01%)
91.056462
52-Week60.82
from 2023-07-05
40.61 66.77%
57.32
on 2023-07-26
44.11 76.95%
107.91
on 2024-06-18
-6.48 (-6.01%)
80.361341171
2-Year
3-Year
5-Year
10-Year
20-Year
All Time