Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Seagate Technology Plc (NQ: STX )

100.37 +0.58 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 93.31 91.71 91.65 91.82 3,340,552 -1.51(-1.62%)
Mar 27, 2024 94.39 95.05 92.10 93.33 2,799,283 -0.14(-0.15%)
Mar 26, 2024 92.26 96.65 91.53 93.47 7,445,207 +6.42(+7.38%)
Mar 25, 2024 87.50 87.84 86.46 87.04 1,859,852 -0.79(-0.90%)
Mar 22, 2024 87.63 88.43 86.49 87.83 2,487,083 +0.55(+0.63%)
Mar 21, 2024 90.14 90.26 86.95 87.28 3,967,669 +1.02(+1.18%)
Mar 20, 2024 84.98 86.70 84.31 86.26 2,392,500 +1.53(+1.81%)
Mar 19, 2024 82.84 85.00 82.42 84.73 1,935,181 +1.16(+1.38%)
Mar 18, 2024 84.82 85.30 83.30 83.58 2,312,805 -0.61(-0.72%)
Mar 15, 2024 83.13 84.21 82.85 84.18 6,211,343 +0.24(+0.29%)
Mar 14, 2024 86.21 86.26 83.45 83.94 3,393,428 -2.85(-3.28%)
Mar 13, 2024 88.57 88.57 86.54 86.79 3,818,429 -2.39(-2.68%)
Mar 12, 2024 90.32 90.78 88.82 89.18 2,956,638 -0.62(-0.69%)
Mar 11, 2024 89.38 89.96 88.20 89.79 2,658,499 -0.93(-1.02%)
Mar 08, 2024 91.39 92.89 90.50 90.72 2,806,553 -1.10(-1.19%)
Mar 07, 2024 92.62 92.96 89.40 91.82 4,726,048 -0.32(-0.35%)
Mar 06, 2024 97.87 99.11 91.00 92.14 5,396,688 -4.39(-4.55%)
Mar 05, 2024 95.32 96.70 94.99 96.54 2,443,676 +0.24(+0.25%)
Mar 04, 2024 95.46 97.81 94.71 96.29 3,640,106 +1.19(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.