Seagate Technology PLC (STX)
USD 154.43
(-0.85%)
USD 154.43
(-0.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 May, 2025 | 109.47 | 109.48 | 106.28 | 106.97 | 3.4 Million |
| 19 May, 2025 | 105.91 | 109.67 | 105.66 | 109.04 | 3.28 Million |
| 16 May, 2025 | 107.52 | 108.98 | 107.0 | 107.79 | 3.23 Million |
| 15 May, 2025 | 106.96 | 108.0 | 105.91 | 107.43 | 4.71 Million |
| 14 May, 2025 | 105.15 | 105.86 | 104.48 | 105.19 | 4.24 Million |
| 13 May, 2025 | 101.9 | 105.98 | 101.55 | 105.47 | 4.33 Million |
| 12 May, 2025 | 101.13 | 103.04 | 100.0 | 101.95 | 5.79 Million |
| 09 May, 2025 | 97.11 | 97.73 | 95.63 | 95.71 | 2.56 Million |
| 08 May, 2025 | 96.31 | 97.23 | 94.97 | 96.3 | 2.39 Million |
| 07 May, 2025 | 93.99 | 95.67 | 93.33 | 95.45 | 3.71 Million |
SUGP
SUNE
SUNS
STSS
STSSW
STTK