Quantcast
STX

Seagate Technology PLC Ordinary Shares (Ireland) Historical Stock Prices

$44.36
*  
0.10
0.23%
Get STX Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading STX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    STX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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 43.86 44.80 43 44.36 3,366,928
06/14/2019 44.07 44.37 43.56 44.26 2,314,810
06/13/2019 43.75 44.63 43.45 44.56 2,718,211
06/12/2019 43.76 44.14 43.39 43.64 2,373,369
06/11/2019 44.71 45.125 43.7 43.79 2,595,212
06/10/2019 43.97 45.07 43.76 43.95 3,099,986
06/07/2019 44.3 44.38 43.47 43.56 3,750,740
06/06/2019 44.07 44.61 43.88 44.4 1,618,955
06/05/2019 44.47 44.84 43.25 44.05 2,591,525
06/04/2019 43.01 44.235 42.98 44.16 2,960,350
06/03/2019 41.97 42.71 41.63 42.52 4,126,155
05/31/2019 43.04 43.22 41.8 41.85 3,135,876
05/30/2019 43.89 44.56 43.41 43.92 3,599,004
05/29/2019 42.33 43.97 42.13 43.73 3,884,383
05/28/2019 43.41 43.81 42.61 42.63 3,241,802
05/24/2019 43.99 44.08 42.911 43.19 2,346,141
05/23/2019 44 44.17 43.29 43.74 2,704,757
05/22/2019 45.56 45.85 44.57 44.71 2,786,001
05/21/2019 45.28 46.3 45.26 46.16 2,398,572
05/20/2019 44.28 45.14 44.03 44.72 2,347,510
05/17/2019 45.1 45.84 44.92 45.22 2,184,792
05/16/2019 45.26 46.045 45.08 45.68 1,711,767
05/15/2019 44.32 45.635 44.17 45.59 1,961,353
05/14/2019 44.35 45.07 44.25 44.64 3,121,517
05/13/2019 45.84 45.99 43.83 44.04 6,427,199
05/10/2019 47.19 47.62 46.07 47.4 3,336,553
05/09/2019 48.21 48.48 46.665 47.57 4,581,416
05/08/2019 48.45 49.775 48.24 49.04 3,593,506
05/07/2019 48.77 49.28 48.09 48.56 3,642,038
05/06/2019 47.88 49.57 47.75 49.37 3,265,846
05/03/2019 49.1 49.65 48.4869 49.6 2,545,822
05/02/2019 48.77 49.05 48.025 48.39 2,314,383
05/01/2019 49.74 49.81 47.96 48.31 3,950,329
04/30/2019 47.23 48.83 46.07 48.32 7,423,347
04/29/2019 44.99 45.5 44.6 44.94 5,104,228
04/26/2019 44.27 45.03 43.43 44.99 3,954,166
04/25/2019 46.97 47.315 45.97 46.07 2,555,173
04/24/2019 48.25 48.25 46.91 46.99 3,719,194
04/23/2019 48.99 49.11 48.155 48.22 3,110,317
04/22/2019 50.05 50.135 48.64 48.94 3,397,587
04/18/2019 50.18 50.55 49.9775 50.5 1,671,960
04/17/2019 51.17 51.28 49.8402 50.29 1,896,305
04/16/2019 49.72 50.67 49.55 50.64 2,853,801
04/15/2019 49.8 50.25 49.055 49.39 2,276,695
04/12/2019 49.88 50.29 49.56 49.67 2,019,799
04/11/2019 49.95 50.075 49.15 49.47 1,871,058
04/10/2019 48.87 50 48.66 49.71 2,390,306
04/09/2019 49.25 49.37 48.49 48.91 2,593,476
04/08/2019 49.69 49.69 48.83 49.37 2,233,404
04/05/2019 49.52 49.89 48.8517 49.23 3,401,287
04/04/2019 49.41 49.71 49.07 49.22 1,731,399
04/03/2019 49.3 50.57 49.3 49.6 3,350,935
04/02/2019 48.42 49.12 48.275 48.76 3,055,175
04/01/2019 48.37 48.75 47.68 48.43 3,841,900
03/29/2019 46.42 47.975 46.25 47.89 3,711,802
03/28/2019 45.72 46.56 45.61 45.99 3,673,086
03/27/2019 47.21 47.44 45.57 45.82 2,691,158
03/26/2019 47.35 47.65 46.8 47.21 1,672,305
03/25/2019 46.98 47.6 46.25 46.83 2,637,865
03/22/2019 48.64 48.88 46.895 46.93 2,930,409
03/21/2019 46.57 49.41 46.48 48.98 4,866,556
03/20/2019 47.3 47.59 46.09 46.21 3,044,636
03/19/2019 47.77 48.0699 47.19 47.26 2,450,317
03/18/2019 47.89 48.2 47.39 48.16 2,693,724
03/15/2019 47.49 48.29 47.3 47.68 4,855,211
03/14/2019 47.64 47.96 46.99 47.19 2,758,038
*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?



Smart Portfolio