Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Seagate Technology Plc (NQ: STX )

96.55 -1.09 (-1.12%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 98.46 100.18 97.11 97.64 2,834,735 -0.75(-0.76%)
Dec 11, 2024 97.95 99.13 96.57 98.39 2,555,608 +0.80(+0.82%)
Dec 10, 2024 98.85 98.94 96.77 97.59 2,812,372 -1.38(-1.39%)
Dec 09, 2024 98.43 99.90 98.10 98.97 2,437,146 +0.46(+0.47%)
Dec 06, 2024 98.18 99.09 97.61 98.51 2,765,230 +0.33(+0.34%)
Dec 05, 2024 98.03 99.40 97.87 98.18 2,285,579 +0.55(+0.56%)
Dec 04, 2024 99.99 100.22 94.97 97.63 4,571,327 -1.17(-1.18%)
Dec 03, 2024 102.05 102.72 97.91 98.80 3,267,138 -4.36(-4.23%)
Dec 02, 2024 101.82 105.12 101.44 103.16 2,476,863 +1.83(+1.81%)
Nov 29, 2024 100.00 102.32 99.97 101.33 1,460,313 +1.33(+1.33%)
Nov 27, 2024 101.32 101.41 98.63 100.00 1,799,246 -1.66(-1.63%)
Nov 26, 2024 101.92 103.17 101.25 101.66 2,412,549 +0.30(+0.30%)
Nov 25, 2024 101.00 103.39 100.81 101.36 4,038,917 +1.74(+1.75%)
Nov 22, 2024 100.40 100.66 99.17 99.62 2,675,654 -0.30(-0.30%)
Nov 21, 2024 98.75 100.21 98.07 99.92 1,744,493 +1.90(+1.94%)
Nov 20, 2024 98.00 98.43 96.58 98.02 1,875,641 +0.22(+0.22%)
Nov 19, 2024 96.99 97.83 96.10 97.80 1,766,586 +0.78(+0.80%)
Nov 18, 2024 97.39 97.55 96.34 97.02 1,384,457 +0.23(+0.24%)
Nov 15, 2024 96.92 97.55 96.41 96.79 1,926,370 -0.67(-0.69%)
Nov 14, 2024 97.73 98.76 96.99 97.46 1,811,435 -0.81(-0.82%)
Nov 13, 2024 99.87 100.65 98.21 98.27 1,630,345 -1.53(-1.53%)
Nov 12, 2024 100.92 102.24 98.75 99.80 2,064,690 -2.04(-2.00%)
Nov 11, 2024 104.69 104.82 101.61 101.84 1,633,382 -2.94(-2.81%)
Nov 08, 2024 105.47 106.24 104.19 104.78 1,329,809 -0.33(-0.31%)
Nov 07, 2024 103.78 105.28 102.98 105.11 1,953,543 +2.13(+2.07%)
Nov 06, 2024 103.97 104.80 102.58 102.98 2,411,587 +1.33(+1.31%)
Nov 05, 2024 100.21 101.87 100.03 101.65 1,519,538 +1.76(+1.76%)
Nov 04, 2024 98.83 101.27 98.83 99.89 1,961,241 +0.78(+0.79%)
Nov 01, 2024 99.59 100.98 98.66 99.11 2,001,959 -1.26(-1.26%)
Oct 31, 2024 99.42 101.21 98.91 100.37 2,708,753 +0.58(+0.58%)
Oct 30, 2024 100.97 101.30 98.94 99.79 2,862,211 -1.54(-1.52%)
Oct 29, 2024 101.36 101.71 100.19 101.33 2,029,085 +0.01(+0.01%)
Oct 28, 2024 103.77 103.89 101.03 101.32 2,795,447 -1.69(-1.64%)
Oct 25, 2024 104.22 105.65 102.92 103.01 2,485,899 -0.97(-0.93%)
Oct 24, 2024 104.53 105.08 102.35 103.98 2,746,534 +0.46(+0.44%)
Oct 23, 2024 105.74 107.80 102.46 103.52 8,821,754 -9.12(-8.10%)
Oct 22, 2024 111.90 112.75 110.33 112.64 3,161,934 +0.23(+0.20%)
Oct 21, 2024 111.61 112.58 109.32 112.41 2,419,225 +0.29(+0.26%)
Oct 18, 2024 112.65 114.67 111.70 112.12 1,951,046 -0.33(-0.29%)
Oct 17, 2024 112.38 113.31 111.99 112.45 1,728,329 +0.72(+0.64%)
Oct 16, 2024 111.23 112.87 110.62 111.73 1,263,445 -0.06(-0.05%)
Oct 15, 2024 112.04 115.32 111.37 111.79 2,511,158 +0.73(+0.66%)
Oct 14, 2024 110.00 111.42 108.84 111.06 1,619,131 +1.25(+1.14%)
Oct 11, 2024 107.98 109.89 107.94 109.81 1,055,127 +1.69(+1.56%)
Oct 10, 2024 107.75 108.73 106.51 108.12 1,325,925 -1.17(-1.07%)
Oct 09, 2024 109.10 109.39 105.55 109.29 3,410,578 +0.64(+0.59%)
Oct 08, 2024 106.97 108.95 106.50 108.65 1,551,424 +2.52(+2.37%)
Oct 07, 2024 106.09 106.61 104.52 106.13 1,871,303 -1.11(-1.04%)
Oct 04, 2024 109.88 109.88 106.36 107.24 1,452,323 -1.56(-1.43%)
Oct 03, 2024 108.04 109.42 107.82 108.80 1,158,591 +0.24(+0.22%)
Oct 02, 2024 108.06 110.00 107.20 108.56 1,476,942 +0.74(+0.69%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.