The closing price for Seagate Technology (STX) in July 2017 was $23.14, on July 31, 2017. It was down 15.3% for the month. The latest price is $507.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $22.98 | $23.27 | $22.81 | $23.14 | 7,171,700 |
July 28 2017 | $22.68 | $22.91 | $22.39 | $22.90 | 7,865,500 |
July 27 2017 | $22.82 | $23.19 | $22.54 | $22.86 | 7,709,600 |
July 26 2017 | $23.42 | $23.47 | $22.53 | $22.71 | 12,637,600 |
July 25 2017 | $22.70 | $23.97 | $22.39 | $23.31 | 35,475,700 |
July 24 2017 | $27.83 | $28.18 | $27.55 | $27.92 | 6,279,100 |
July 21 2017 | $27.72 | $27.89 | $27.44 | $27.79 | 3,256,600 |
July 20 2017 | $27.55 | $27.81 | $27.29 | $27.68 | 2,778,800 |
July 19 2017 | $27.38 | $27.69 | $27.34 | $27.55 | 4,143,900 |
July 18 2017 | $27.43 | $27.43 | $26.89 | $27.27 | 3,497,300 |
July 17 2017 | $27.38 | $27.56 | $27.08 | $27.43 | 3,813,400 |
July 14 2017 | $26.96 | $27.87 | $26.95 | $27.74 | 5,357,200 |
July 13 2017 | $26.42 | $27.39 | $26.21 | $26.91 | 11,523,700 |
July 12 2017 | $27.62 | $28.21 | $27.49 | $27.88 | 4,980,200 |
July 11 2017 | $26.94 | $27.50 | $26.94 | $27.19 | 3,751,200 |
July 10 2017 | $26.78 | $27.10 | $26.60 | $26.96 | 3,632,000 |
July 07 2017 | $26.32 | $27.17 | $26.14 | $26.82 | 5,852,100 |
July 06 2017 | $26.88 | $26.99 | $25.94 | $26.18 | 9,051,800 |
July 05 2017 | $27.24 | $27.48 | $26.80 | $27.40 | 5,116,900 |
July 03 2017 | $27.33 | $27.57 | $27.08 | $27.10 | 1,975,100 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
