STX
Seagate Technology Plc
$43.19
0.55 (1.26%)
STX Stock Quote Delayed 15 Minutes
| Historical Data for STX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 43.99 | 44.08 | 42.91 | 2,346,100 | 43.19 | -0.55 -1.26% |
| 05/23/19 | 44.00 | 44.17 | 43.29 | 2,704,757 | 43.74 | -0.97 -2.17% |
| 05/22/19 | 45.56 | 45.85 | 44.57 | 2,786,001 | 44.71 | -1.45 -3.14% |
| 05/21/19 | 45.28 | 46.30 | 45.26 | 2,397,912 | 46.16 | 1.36 3.04% |
| 05/20/19 | 44.28 | 45.14 | 44.03 | 2,347,462 | 44.80 | -0.42 -0.93% |
| 05/17/19 | 45.10 | 45.84 | 44.92 | 2,184,700 | 45.22 | -0.46 -1.01% |
| 05/16/19 | 45.26 | 46.04 | 45.08 | 1,711,767 | 45.68 | 0.09 0.20% |
| 05/15/19 | 44.32 | 45.63 | 44.17 | 1,961,353 | 45.59 | 0.95 2.13% |
| 05/14/19 | 44.35 | 45.07 | 44.25 | 3,121,517 | 44.64 | 0.60 1.36% |
| 05/13/19 | 45.84 | 45.99 | 43.83 | 6,426,799 | 44.04 | -3.36 -7.09% |
| 05/10/19 | 47.19 | 47.62 | 46.07 | 3,336,500 | 47.40 | -0.17 -0.36% |
| 05/09/19 | 48.21 | 48.48 | 46.67 | 4,581,417 | 47.57 | -1.47 -3.00% |
| 05/08/19 | 48.45 | 49.78 | 48.24 | 3,593,505 | 49.04 | 0.48 0.99% |
| 05/07/19 | 48.77 | 49.28 | 48.09 | 3,642,038 | 48.56 | -0.81 -1.64% |
| 05/06/19 | 47.88 | 49.57 | 47.75 | 3,265,846 | 49.37 | -0.23 -0.46% |
| 05/03/19 | 49.10 | 49.65 | 48.49 | 2,545,800 | 49.60 | 1.21 2.50% |
| 05/02/19 | 48.77 | 49.05 | 48.03 | 2,314,273 | 48.39 | 0.08 0.17% |
| 05/01/19 | 49.74 | 49.81 | 47.96 | 3,950,324 | 48.31 | -0.01 -0.02% |
| 04/30/19 | 47.23 | 48.83 | 46.07 | 7,424,452 | 48.32 | 3.38 7.52% |
| 04/29/19 | 44.99 | 45.50 | 44.60 | 5,325,157 | 44.94 | -0.05 -0.11% |
| 04/26/19 | 44.27 | 45.03 | 43.43 | 3,954,200 | 44.99 | -1.08 -2.34% |
| 04/25/19 | 46.97 | 47.31 | 45.97 | 2,597,449 | 46.07 | -0.92 -1.96% |
| 04/24/19 | 48.25 | 48.25 | 46.91 | 3,722,639 | 46.99 | -1.23 -2.55% |
| 04/23/19 | 48.99 | 49.11 | 48.15 | 3,272,797 | 48.22 | -0.72 -1.47% |
| 04/22/19 | 50.05 | 50.13 | 48.64 | 3,397,721 | 48.94 | -1.56 -3.09% |
| 04/18/19 | 50.18 | 50.55 | 49.98 | 1,736,000 | 50.50 | 0.21 0.42% |
| 04/17/19 | 51.17 | 51.28 | 49.84 | 1,896,305 | 50.29 | -0.35 -0.69% |
| 04/16/19 | 49.72 | 50.67 | 49.55 | 2,854,255 | 50.64 | 1.25 2.53% |
| 04/15/19 | 49.80 | 50.25 | 49.06 | 2,364,802 | 49.39 | -0.28 -0.56% |
| 04/12/19 | 49.88 | 50.29 | 49.56 | 2,059,800 | 49.67 | 0.20 0.40% |
| 04/11/19 | 49.95 | 50.08 | 49.15 | 1,914,182 | 49.47 | -0.24 -0.48% |
| 04/10/19 | 48.87 | 50.00 | 48.66 | 2,427,078 | 49.71 | 0.80 1.64% |
| 04/09/19 | 49.25 | 49.37 | 48.49 | 2,593,481 | 48.91 | -0.46 -0.93% |
| 04/08/19 | 49.69 | 49.69 | 48.83 | 2,233,407 | 49.37 | 0.14 0.28% |
| 04/05/19 | 49.52 | 49.89 | 48.85 | 3,401,600 | 49.23 | 0.01 0.02% |
| 04/04/19 | 49.41 | 49.71 | 49.07 | 1,731,399 | 49.22 | -0.38 -0.77% |
| 04/03/19 | 49.30 | 50.57 | 49.30 | 3,391,949 | 49.60 | 0.84 1.72% |
| 04/02/19 | 48.42 | 49.12 | 48.28 | 3,055,202 | 48.76 | 0.33 0.68% |
| 04/01/19 | 48.37 | 48.75 | 47.68 | 3,868,472 | 48.43 | 0.54 1.13% |
| 03/29/19 | 46.42 | 47.97 | 46.25 | 3,713,900 | 47.89 | 1.90 4.13% |
| 03/28/19 | 45.72 | 46.56 | 45.61 | 3,826,955 | 45.99 | 0.17 0.37% |
| 03/27/19 | 47.21 | 47.44 | 45.57 | 2,699,061 | 45.82 | -1.39 -2.94% |
| 03/26/19 | 47.35 | 47.65 | 46.80 | 1,672,305 | 47.21 | 0.38 0.81% |
| 03/25/19 | 46.98 | 47.60 | 46.25 | 2,719,765 | 46.83 | -0.10 -0.21% |
| 03/22/19 | 48.64 | 48.88 | 46.90 | 3,012,800 | 46.93 | -2.05 -4.19% |
| 03/21/19 | 46.57 | 49.41 | 46.48 | 4,866,884 | 48.98 | 2.77 5.99% |
| 03/20/19 | 47.30 | 47.59 | 46.09 | 3,044,706 | 46.21 | -1.05 -2.22% |
| 03/19/19 | 47.77 | 48.07 | 47.19 | 2,522,025 | 47.26 | -0.90 -1.87% |
| 03/18/19 | 47.89 | 48.20 | 47.39 | 2,694,123 | 48.16 | 0.48 1.01% |
| 03/15/19 | 47.49 | 48.29 | 47.30 | 4,855,200 | 47.68 | 0.49 1.04% |
| 03/14/19 | 47.64 | 47.96 | 46.99 | 2,800,158 | 47.19 | -0.49 -1.03% |
| 03/13/19 | 48.46 | 48.46 | 47.42 | 2,685,411 | 47.68 | -0.40 -0.83% |
| 03/12/19 | 48.84 | 49.27 | 47.88 | 4,013,286 | 48.08 | -0.55 -1.13% |
| 03/11/19 | 46.58 | 48.67 | 46.31 | 4,601,013 | 48.63 | 2.41 5.21% |
| 03/08/19 | 44.74 | 46.36 | 44.40 | 4,290,800 | 46.22 | 1.03 2.28% |
| 03/07/19 | 46.20 | 46.20 | 44.95 | 3,060,932 | 45.19 | -1.07 -2.31% |
| 03/06/19 | 46.45 | 46.45 | 45.87 | 3,449,379 | 46.26 | -0.03 -0.06% |
| 03/05/19 | 46.53 | 46.57 | 46.13 | 2,139,845 | 46.29 | -0.13 -0.28% |
| Download Data To Spreadsheet | ||||||
STX Stock Predictions, Articles, and Seagate Technology Plc News
AMD Stock Management Is Executing Well — Own It
Traders are correct to love the AMD stock earnings report. They are still executing on plans and there is nothing in it that says sell it.
Why Seagate Stock Could Be a Yield Trap
STX stock has a cheap multiple and a strong yield, but investors need to be aware of the risks facing STX.
Seagate Technology Earnings: STX Stock Surges on Q2 Profit, Sales Beat
Seagate Technology earnings (STX) were posted late in the day on Monday and the company's stock surged as profit and sales topped estimates.
This Is What You Should Expect From Nvidia Earnings This Week
NVDA reports quarterly earnings this week, and the market already expects the worst from the company. Here's a balanced view on Nvidia stock.
Seagate Stock Falls Despite Q4 Earnings Beat
Seagate (STX) stock was down on Monday despite the release of a good earnings report for its fiscal fourth quarter of 2018.
Seagate Stock Set to Plunge on Earnings With No Solid Sate Solution
Seagate may meet or beat earnings, but with no solution to its solid-state drive problems, STX stock is poised to plunge on weak guidance.
Nasdaq Hits Record High: 5 Tech Stocks Defying Trade Fears
Tech companies have been the leading gainers during market recoveries from losses attributable to trade-related issues. Compare Brokers....
5 Ultra Cheap PEG Stocks Value Investors Will Love
While P/E alone fails to identify a true value stock, PEG helps determine the intrinsic value of a stock. Compare Brokers....
4 Top Stocks to Buy as Irish Economy Gathers Steam
EU remains upbeat about growth prospects of the Irish economy in the years to come. Compare Brokers....
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
