STX

Seagate Technology. Historical Stock Prices

$50.6
*  
0.80
1.56%
Get STX Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading STX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.24  52.12  50.14  50.60 5,881,166
08/31/2015 50.48 51.5501 50.05 51.4 3,734,441
08/28/2015 50.17 51.26 49.94 50.68 3,669,640
08/27/2015 48.71 50.39 48.5 50.04 3,467,926
08/26/2015 47.58 48.41 46.12 47.89 4,102,494
08/25/2015 48.84 49.305 46.27 46.33 5,897,658
08/24/2015 45.71 49.93 45.63 47.62 7,164,409
08/21/2015 48.205 50.45 48.07 48.72 7,805,007
08/20/2015 48.77 49.57 48.29 48.65 6,002,773
08/19/2015 51.64 51.84 49.4 49.43 6,775,387
08/18/2015 52.12 52.56 51.33 52.05 4,399,746
08/17/2015 51.39 52.59 51.17 52.45 3,760,832
08/14/2015 51.14 52.35 51.115 52.02 3,812,351
08/13/2015 51.35 51.74 51.1 51.37 3,709,654
08/12/2015 50.58 51.68 49.77 51.62 4,263,470
08/11/2015 50.76 51.115 50.28 51.01 3,663,489
08/10/2015 49.89 51.2 49.58 51.14 2,976,208
08/07/2015 50.76 51 49.45 49.49 5,325,452
08/06/2015 51.97 52.48 51.26 51.32 3,894,665
08/05/2015 51.42 52.09 50.95 51.86 5,240,028
08/04/2015 51.24 51.8372 50.83 51.39 4,529,434
08/03/2015 50.79 51.69 50.61 51.46 4,788,302
07/31/2015 51.09 52.88 50.11 50.6 8,149,345
07/30/2015 50.38 51.77 50.22 51.29 7,954,208
07/29/2015 48.75 49.59 48.32 49.42 4,945,658
07/28/2015 48.1 48.98 47.78 48.87 4,478,838
07/27/2015 47.14 48.23 46.64 47.91 4,880,490
07/24/2015 48.18 48.24 46.82 47.32 5,298,507
07/23/2015 47.33 49.2 46.765 48.01 8,723,212
07/22/2015 47.98 49.2 47.24 49.06 7,762,823
07/21/2015 47.75 48.61 47.71 48.11 3,685,939
07/20/2015 48.25 48.25 47.01 47.73 5,942,736
07/17/2015 47.9 48.65 47.31 48.15 6,084,817
07/16/2015 47.36 48.34 47.35 47.9 4,873,674
07/15/2015 47.84 48.5 47.04 47.3 5,312,435
07/14/2015 46.63 47.98 46.52 47.61 6,536,564
07/13/2015 45.24 46.88 44.46 46.28 8,884,970
07/10/2015 46.56 46.69 45.56 45.95 3,490,027
07/09/2015 47.13 47.28 46.04 46.04 2,661,321
07/08/2015 47.54 47.63 46.055 46.4 4,722,456
07/07/2015 47.04 47.97 45.72 47.82 6,105,604
07/06/2015 47.48 47.68 46.71 47.02 4,603,778
07/02/2015 47.81 48.81 47.65 48.15 4,694,288
07/01/2015 47.87 48.11 46.84 47.57 5,135,036
06/30/2015 49.59 49.59 47.42 47.5 7,934,663
06/29/2015 48.97 50 48.623 49.02 6,360,392
06/26/2015 50 50.99 49.51 50.06 6,308,500
06/25/2015 51.92 51.92 50.37 50.69 5,455,864
06/24/2015 52.27 52.49 51.63 51.97 3,168,370
06/23/2015 53.8 53.99 52.09 52.29 5,020,312
06/22/2015 53.69 54 53.33 53.865 1,842,285
06/19/2015 54.03 54.1599 53.25 53.35 4,805,262
06/18/2015 53.29 54.215 53.02 54.14 2,251,515
06/17/2015 53.18 53.69 52.78 53.18 2,008,208
06/16/2015 53.2 53.52 53.0501 53.2 2,639,326
06/15/2015 53.22 53.77 52.77 53.37 3,213,353
06/12/2015 53.91 54.31 53.41 53.55 2,258,828
06/11/2015 53.83 54.5 53.51 54.3 2,895,601
06/10/2015 53.08 53.91 52.76 53.59 3,024,913
06/09/2015 53.17 53.21 52.23 52.62 4,185,711
06/08/2015 54.27 54.343 52.67 53.04 3,769,495
06/05/2015 54.24 54.54 53.78 54.43 2,500,999
06/04/2015 55.63 55.65 54.3 54.54 3,307,696
06/03/2015 55.52 56.12 55.36 55.665 1,805,386
06/02/2015 55.29 55.76 54.95 55.29 2,611,071
06/01/2015 55.74 55.83 54.96 55.2 2,414,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?