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 (%)
Apr 30, 2020 42.69 42.89 41.88 42.01 3,182,162 -0.93(-2.17%)
Apr 29, 2020 41.99 43.30 41.37 42.94 3,558,207 +1.74(+4.23%)
Apr 28, 2020 41.94 41.94 41.11 41.20 2,815,996 -0.03(-0.08%)
Apr 27, 2020 41.24 42.36 41.03 41.24 3,038,995 +0.34(+0.82%)
Apr 24, 2020 40.68 40.92 39.97 40.90 3,706,106 +0.62(+1.55%)
Apr 23, 2020 41.57 42.19 40.13 40.28 6,816,615 -2.40(-5.62%)
Apr 22, 2020 42.81 42.84 42.03 42.67 3,537,625 +0.84(+2.01%)
Apr 21, 2020 41.64 42.27 41.17 41.83 3,234,653 -0.91(-2.13%)
Apr 20, 2020 42.84 43.37 42.18 42.74 2,454,194 -0.54(-1.25%)
Apr 17, 2020 43.42 43.72 42.59 43.29 2,337,169 +0.71(+1.66%)
Apr 16, 2020 42.47 42.75 41.29 42.58 2,699,572 +0.34(+0.80%)
Apr 15, 2020 42.84 42.84 41.58 42.24 2,769,074 -1.01(-2.33%)
Apr 14, 2020 43.77 44.24 42.92 43.25 3,340,862 +0.44(+1.02%)
Apr 13, 2020 42.72 42.89 41.67 42.82 2,380,594 -0.29(-0.66%)
Apr 09, 2020 43.44 44.80 42.98 43.10 3,908,837 +0.19(+0.43%)
Apr 08, 2020 41.61 43.19 41.44 42.92 2,575,606 +1.65(+3.99%)
Apr 07, 2020 42.10 42.83 41.24 41.27 3,307,867 +0.36(+0.88%)
Apr 06, 2020 40.26 41.23 39.69 40.91 2,775,363 +2.42(+6.29%)
Apr 03, 2020 39.91 40.44 38.22 38.48 2,963,910 -1.53(-3.83%)
Apr 02, 2020 39.88 41.05 38.81 40.02 3,327,272 -0.24(-0.59%)
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.