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 55.08
  • Currency US$
  • Change -2.19
  • Percent Change -3.824 %
  • Volume 4,000,859
  • Wed Oct 1, 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: 55.08 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 57.25 54.83 57.06 55.08 4,000,859
Sep 30 57.79 56.74 57.21 57.27 2,312,168
Sep 29 57.31 55.78 56.23 57.25 2,122,807
Sep 26 57.14 56.18 56.32 56.77 1,591,829
Sep 25 57.51 55.96 57.35 56.26 2,493,561
Sep 24 57.61 56.45 57.00 57.44 2,203,871
Sep 23 57.76 56.74 57.58 56.79 2,655,618
Sep 22 58.44 57.28 57.90 57.60 2,419,172
Sep 19 59.95 58.29 59.90 58.31 4,674,361
Sep 18 59.98 58.91 59.01 59.79 2,959,001
Sep 17 59.42 58.22 59.16 58.98 4,075,102
Sep 16 59.61 57.86 58.68 59.24 4,147,074
Sep 15 61.25 58.79 61.15 58.84 3,891,055
Sep 12 61.70 59.92 61.36 61.01 4,207,387
Sep 11 61.30 59.92 61.07 60.87 2,470,663
Sep 10 62.71 60.64 62.71 61.26 1,431,807
Sep 9 61.67 60.79 61.18 60.83 2,127,785
Sep 8 62.82 61.00 62.82 61.29 1,292,170
Sep 5 61.37 60.53 60.79 61.32 1,941,673
Sep 4 61.83 60.63 61.70 60.96 2,902,193
Sep 3 62.07 61.40 61.90 61.70 2,745,949
Sep 2 63.27 61.21 62.90 61.82 3,370,603
Aug 29 62.95 61.89 62.24 62.58 1,776,001
Aug 28 62.19 60.88 61.14 62.09 2,015,676
Aug 27 61.58 60.63 60.63 61.18 1,943,466
Aug 26 61.16 60.51 60.88 60.66 1,478,251
Aug 25 61.13 60.46 60.58 60.96 1,364,532
Aug 22 60.74 60.23 60.49 60.36 1,226,446
Aug 21 60.49 59.74 59.98 60.43 1,447,220
Aug 20 60.16 59.52 59.58 59.83 1,445,489
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.