The closing price for Seagate Technology (STX) in July 2016 was $21.13, on July 29, 2016. It was up 32.3% for the month. The latest price is $413.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2016 | $21.17 | $21.38 | $20.62 | $21.13 | 6,416,000 |
July 28 2016 | $21.16 | $21.53 | $20.95 | $21.51 | 4,133,100 |
July 27 2016 | $21.46 | $21.79 | $20.98 | $21.14 | 4,490,400 |
July 26 2016 | $20.64 | $21.42 | $20.45 | $21.41 | 4,435,500 |
July 25 2016 | $20.86 | $21.00 | $20.65 | $20.74 | 4,319,300 |
July 22 2016 | $20.70 | $20.95 | $20.49 | $20.83 | 4,602,600 |
July 21 2016 | $20.11 | $20.81 | $20.06 | $20.60 | 7,436,700 |
July 20 2016 | $19.81 | $20.12 | $19.60 | $20.12 | 3,760,900 |
July 19 2016 | $20.02 | $20.16 | $19.60 | $19.79 | 3,351,600 |
July 18 2016 | $19.26 | $20.10 | $19.13 | $19.89 | 7,113,000 |
July 15 2016 | $19.40 | $19.42 | $18.67 | $19.07 | 6,444,400 |
July 14 2016 | $19.81 | $19.98 | $19.16 | $19.26 | 7,786,500 |
July 13 2016 | $19.36 | $19.89 | $19.11 | $19.68 | 10,546,600 |
July 12 2016 | $18.13 | $19.49 | $18.12 | $19.36 | 29,492,300 |
July 11 2016 | $15.93 | $16.05 | $15.79 | $15.89 | 5,236,900 |
July 08 2016 | $15.97 | $15.97 | $15.51 | $15.84 | 6,369,800 |
July 07 2016 | $15.85 | $16.06 | $15.51 | $15.66 | 7,493,500 |
July 06 2016 | $14.75 | $15.60 | $14.57 | $15.52 | 6,386,800 |
July 05 2016 | $15.69 | $15.70 | $15.10 | $15.28 | 3,785,000 |
July 01 2016 | $15.97 | $15.97 | $15.79 | $15.85 | 4,944,400 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
