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 (%)
May 31, 2024 92.61 93.51 89.24 92.01 3,637,912 -0.46(-0.50%)
May 30, 2024 93.31 94.53 91.12 92.47 2,326,699 -0.54(-0.58%)
May 29, 2024 94.04 95.08 92.13 93.01 3,651,039 -2.55(-2.66%)
May 28, 2024 93.74 95.64 93.31 95.56 3,019,650 +2.61(+2.81%)
May 24, 2024 92.74 93.42 91.76 92.94 1,319,219 +0.72(+0.78%)
May 23, 2024 94.73 95.48 91.78 92.22 1,865,769 -1.19(-1.28%)
May 22, 2024 92.79 93.81 92.40 93.42 2,157,635 +1.06(+1.14%)
May 21, 2024 92.48 93.72 91.82 92.36 3,217,654 -3.17(-3.32%)
May 20, 2024 93.96 95.85 93.91 95.53 1,506,863 +1.52(+1.62%)
May 17, 2024 97.20 97.20 93.52 94.01 2,696,712 -2.93(-3.02%)
May 16, 2024 97.59 97.89 96.72 96.94 1,879,546 -0.47(-0.49%)
May 15, 2024 95.95 97.61 95.51 97.41 2,910,604 +2.47(+2.60%)
May 14, 2024 93.29 95.33 92.41 94.95 2,385,180 +3.03(+3.30%)
May 13, 2024 93.30 93.33 91.23 91.92 2,035,510 -0.85(-0.91%)
May 10, 2024 91.18 92.80 91.08 92.77 2,849,525 +2.31(+2.55%)
May 09, 2024 88.98 90.71 88.59 90.46 1,763,519 +1.60(+1.80%)
May 08, 2024 87.58 89.00 87.58 88.86 925,591 +0.53(+0.60%)
May 07, 2024 88.94 89.65 88.23 88.32 1,323,407 -0.34(-0.38%)
May 06, 2024 86.90 89.77 86.83 88.66 1,958,507 +2.32(+2.69%)
May 03, 2024 86.63 86.74 85.53 86.34 1,677,567 +1.19(+1.40%)
May 02, 2024 85.49 85.58 83.35 85.15 1,434,495 +0.47(+0.56%)
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.