The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Seagate Technology

  • STX
  • NASDAQ
  • Business Services
  • Latest 55.57
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 950
  • Thu Apr 17, 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: 55.57 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 56.07 55.15 56.07 55.57 1,916,216
Apr 16 55.84 54.68 55.48 55.67 1,673,641
Apr 15 55.08 53.55 54.84 54.88 2,627,205
Apr 14 55.45 54.06 55.00 54.82 2,807,109
Apr 11 54.53 53.05 53.51 53.39 2,622,024
Apr 10 55.99 53.93 55.74 53.95 3,251,314
Apr 9 55.90 54.92 55.80 55.69 3,054,167
Apr 8 55.94 54.76 55.12 55.54 2,864,338
Apr 7 56.43 54.43 56.06 54.96 3,444,867
Apr 4 58.35 56.01 57.75 56.06 4,256,364
Apr 3 57.53 56.51 57.27 57.39 2,625,516
Apr 2 57.40 56.29 57.03 57.16 2,980,906
Apr 1 57.62 56.40 56.68 57.00 3,069,572
Mar 31 56.67 54.62 55.19 56.16 2,227,402
Mar 28 55.92 54.56 54.96 54.92 2,008,761
Mar 27 56.30 54.46 56.22 54.81 3,485,257
Mar 26 56.75 55.40 55.40 55.55 4,493,239
Mar 25 55.73 53.02 53.24 55.13 4,556,173
Mar 24 53.71 52.15 53.53 53.00 3,426,664
Mar 21 54.74 53.11 53.93 53.49 6,306,691
Mar 20 53.66 51.52 51.75 53.10 3,513,919
Mar 19 52.56 51.35 51.72 51.67 3,186,439
Mar 18 52.02 50.45 50.53 51.93 3,275,046
Mar 17 51.83 50.30 50.32 50.72 3,093,045
Mar 14 50.77 49.61 49.61 50.15 2,066,776
Mar 13 50.95 49.54 50.68 49.77 3,383,913
Mar 12 51.00 49.43 49.56 50.75 2,910,786
Mar 11 50.81 49.36 50.41 49.88 3,179,881
Mar 10 50.73 49.35 49.47 50.14 3,593,687
Mar 7 50.62 48.60 50.30 49.29 5,123,783