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 (%)
Aug 31, 2021 77.17 78.25 76.76 77.68 2,138,779 +0.67(+0.86%)
Aug 30, 2021 76.58 77.40 76.08 77.02 1,673,544 +0.47(+0.61%)
Aug 27, 2021 75.26 77.25 75.24 76.55 1,870,675 +1.39(+1.85%)
Aug 26, 2021 77.10 77.34 75.07 75.15 2,621,508 -1.91(-2.47%)
Aug 25, 2021 76.18 79.40 76.18 77.06 3,647,959 +0.73(+0.95%)
Aug 24, 2021 80.44 80.85 75.11 76.33 6,001,475 -4.96(-6.10%)
Aug 23, 2021 79.88 81.90 79.78 81.29 1,415,126 +1.97(+2.48%)
Aug 20, 2021 78.34 79.39 78.04 79.32 1,431,823 +1.15(+1.47%)
Aug 19, 2021 78.12 78.75 77.57 78.17 1,618,156 -0.79(-1.00%)
Aug 18, 2021 80.01 80.56 78.92 78.96 1,560,669 -1.04(-1.30%)
Aug 17, 2021 79.47 80.84 78.92 80.00 1,415,690 -0.45(-0.56%)
Aug 16, 2021 81.39 81.94 80.35 80.45 2,017,735 +0.33(+0.41%)
Aug 13, 2021 80.18 81.37 79.91 80.12 1,519,288 -0.43(-0.54%)
Aug 12, 2021 83.79 83.79 79.78 80.56 2,321,239 -2.93(-3.51%)
Aug 11, 2021 82.30 83.62 81.42 83.48 1,921,332 +1.20(+1.46%)
Aug 10, 2021 82.37 83.17 81.82 82.29 1,744,267 +0.23(+0.28%)
Aug 09, 2021 81.45 82.60 81.01 82.05 1,177,718 +0.33(+0.40%)
Aug 06, 2021 81.02 82.64 81.01 81.73 1,659,824 +1.11(+1.38%)
Aug 05, 2021 79.64 80.80 79.39 80.62 2,011,574 +1.40(+1.77%)
Aug 04, 2021 79.77 80.16 78.94 79.22 1,823,287 -0.98(-1.22%)
Aug 03, 2021 78.63 80.80 78.21 80.19 2,212,609 +1.70(+2.17%)
Aug 02, 2021 78.62 79.17 77.89 78.49 2,451,353 +0.55(+0.71%)
Jul 30, 2021 76.94 78.89 76.73 77.94 3,478,606 +0.60(+0.78%)
Jul 29, 2021 77.81 77.81 76.05 77.34 1,140,147 +0.53(+0.69%)
Jul 28, 2021 75.58 77.22 75.48 76.80 1,620,173 +1.26(+1.67%)
Jul 27, 2021 76.25 76.32 73.73 75.55 2,380,877 -0.97(-1.26%)
Jul 26, 2021 76.03 77.43 76.03 76.51 2,781,983 +0.70(+0.92%)
Jul 23, 2021 73.80 75.92 73.76 75.81 3,070,476 +2.08(+2.81%)
Jul 22, 2021 73.15 74.35 72.69 73.74 2,603,949 +0.48(+0.65%)
Jul 21, 2021 72.50 74.49 69.94 73.26 7,222,775 -2.56(-3.38%)
Jul 20, 2021 74.72 76.28 74.55 75.82 2,784,196 +1.06(+1.42%)
Jul 19, 2021 73.66 74.89 72.84 74.76 2,185,236 -0.15(-0.20%)
Jul 16, 2021 76.62 77.15 74.56 74.91 1,817,613 -1.50(-1.96%)
Jul 15, 2021 80.33 80.46 75.79 76.41 2,408,666 -3.08(-3.87%)
Jul 14, 2021 79.38 80.11 78.79 79.48 1,690,791 +0.99(+1.27%)
Jul 13, 2021 78.05 79.19 77.64 78.49 1,786,247 -0.43(-0.54%)
Jul 12, 2021 78.45 79.31 77.84 78.92 1,560,797 +0.90(+1.16%)
Jul 09, 2021 77.64 78.59 77.19 78.01 1,620,561 +1.29(+1.69%)
Jul 08, 2021 75.39 78.03 75.01 76.72 2,135,913 -1.17(-1.50%)
Jul 07, 2021 76.33 78.10 75.86 77.89 2,437,493 +1.94(+2.56%)
Jul 06, 2021 76.90 77.70 75.49 75.94 1,949,573 -1.24(-1.61%)
Jul 02, 2021 77.11 77.31 76.09 77.19 1,460,002 +0.36(+0.47%)
Jul 01, 2021 78.13 78.39 76.71 76.82 1,859,165 -1.16(-1.49%)
Jun 30, 2021 78.53 78.76 77.21 77.98 1,729,223 +0.22(+0.29%)
Jun 29, 2021 76.72 77.89 76.54 77.76 1,961,551 +1.30(+1.71%)
Jun 28, 2021 76.72 77.26 76.27 76.46 1,610,496 -0.26(-0.34%)
Jun 25, 2021 76.49 77.78 76.36 76.72 1,948,226 +0.10(+0.13%)
Jun 24, 2021 77.04 77.04 75.83 76.62 2,257,308 +1.45(+1.92%)
Jun 23, 2021 75.20 76.26 74.44 75.17 2,552,281 +0.23(+0.31%)
Jun 22, 2021 75.68 75.70 74.22 74.94 2,773,345 -0.72(-0.95%)
Jun 21, 2021 76.62 76.87 75.10 75.66 2,978,460 +0.01(+0.01%)
Jun 18, 2021 76.99 77.93 75.39 75.65 5,447,876 -3.12(-3.96%)
Jun 17, 2021 81.59 82.10 77.71 78.77 4,287,118 -3.43(-4.18%)
Jun 16, 2021 83.15 83.61 81.93 82.21 2,074,719 -1.11(-1.33%)
Jun 15, 2021 84.36 84.88 83.16 83.31 1,559,107 -0.64(-0.76%)
Jun 14, 2021 85.82 86.04 83.39 83.95 2,276,212 -1.87(-2.18%)
Jun 11, 2021 86.82 88.11 85.16 85.82 2,614,132 -0.61(-0.71%)
Jun 10, 2021 88.42 88.82 85.87 86.44 2,373,859 -1.66(-1.88%)
Jun 09, 2021 90.15 90.15 88.07 88.09 2,575,809 -1.33(-1.49%)
Jun 08, 2021 87.88 89.74 85.92 89.42 3,608,877 +1.93(+2.21%)
Jun 07, 2021 88.42 88.46 86.60 87.49 1,955,574 -0.42(-0.47%)
Jun 04, 2021 87.01 88.25 86.67 87.91 1,409,437 +1.37(+1.59%)
Jun 03, 2021 85.50 86.91 85.19 86.53 1,569,510 -0.41(-0.47%)
Jun 02, 2021 87.70 89.03 86.52 86.94 2,432,612 -0.20(-0.22%)
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.