STX

Seagate Technology Plc

$43.19 0.55 (1.26%)
19:59 EDT STX Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.52 (5.83%)
P/E:       15.10
Market Cap:       12.40B
EPS:       2.86
Volume:       2.35M
Day's Range:       42.91 - 44.08
52wk Range:       35.38 - 59.93
Previous Close:       43.19
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!