The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Seagate Technology

  • STX
  • NASDAQ
  • Business Services
  • Latest 58.60
  • Currency US$
  • Change -1.49
  • Percent Change -2.48 %
  • Volume 3,414,771
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 58.60 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 60.38 58.15 59.03 58.60 3,414,771
Jul 30 60.24 59.46 59.61 60.09 2,009,168
Jul 29 59.66 58.50 59.06 59.39 1,401,028
Jul 28 59.84 59.05 59.50 59.13 1,730,849
Jul 25 59.71 59.18 59.20 59.50 1,050,023
Jul 24 59.66 58.39 59.58 59.58 1,842,859
Jul 23 59.88 59.09 59.48 59.19 1,355,628
Jul 22 59.82 58.52 58.96 59.24 3,195,887
Jul 21 59.23 58.24 58.64 58.58 3,337,938
Jul 18 59.77 57.75 59.70 58.79 5,444,648
Jul 17 61.15 59.22 60.63 59.49 3,668,322
Jul 16 61.61 60.25 60.26 61.31 3,161,214
Jul 15 60.95 59.58 59.95 59.69 2,104,135
Jul 14 59.98 59.15 59.73 59.67 2,387,823
Jul 11 59.70 58.58 59.07 59.45 1,436,278
Jul 10 59.15 57.65 57.92 58.83 1,484,905
Jul 9 59.20 58.33 58.72 58.48 1,530,682
Jul 8 59.63 58.03 59.12 58.69 2,359,714
Jul 7 59.28 58.49 59.15 58.96 1,698,617
Jul 3 59.30 58.11 59.17 59.26 1,757,342
Jul 2 59.16 58.61 58.74 59.03 1,972,639
Jul 1 59.43 57.20 57.23 58.88 3,610,839
Jun 30 57.15 56.65 57.12 56.82 1,676,681
Jun 27 57.02 56.25 56.47 56.92 1,212,779
Jun 26 56.90 56.31 56.66 56.71 1,203,106
Jun 25 56.83 55.58 55.65 56.77 1,921,350
Jun 24 56.47 55.70 55.79 55.99 2,951,918
Jun 23 56.41 55.38 56.41 55.95 1,853,744
Jun 20 57.25 55.83 56.80 56.27 4,148,667
Jun 19 57.12 56.22 57.03 56.58 1,924,646
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.