The closing price for Seagate Technology (STX) in July 2019 was $36.39, on July 31, 2019. It was down 5% for the month. The latest price is $513.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $37.35 | $37.37 | $36.04 | $36.39 | 2,780,200 |
July 30 2019 | $37.02 | $37.38 | $36.76 | $37.28 | 1,721,200 |
July 29 2019 | $37.49 | $37.53 | $36.99 | $37.31 | 1,661,800 |
July 26 2019 | $38.01 | $38.01 | $37.42 | $37.57 | 1,273,500 |
July 25 2019 | $38.26 | $38.30 | $37.58 | $37.79 | 1,713,200 |
July 24 2019 | $37.57 | $38.59 | $37.54 | $38.45 | 1,873,300 |
July 23 2019 | $37.40 | $37.57 | $37.05 | $37.51 | 1,216,900 |
July 22 2019 | $37.34 | $37.68 | $36.95 | $37.23 | 1,778,300 |
July 19 2019 | $37.57 | $37.60 | $37.16 | $37.17 | 1,555,900 |
July 18 2019 | $36.94 | $37.32 | $36.65 | $37.23 | 1,352,600 |
July 17 2019 | $37.10 | $37.24 | $36.58 | $36.94 | 1,920,300 |
July 16 2019 | $37.84 | $38.01 | $37.02 | $37.22 | 2,321,900 |
July 15 2019 | $37.72 | $38.14 | $37.60 | $37.99 | 2,182,400 |
July 12 2019 | $36.76 | $37.68 | $36.76 | $37.42 | 3,693,800 |
July 11 2019 | $37.36 | $37.36 | $36.55 | $36.67 | 2,088,500 |
July 10 2019 | $36.75 | $37.49 | $36.64 | $37.13 | 3,382,300 |
July 09 2019 | $36.39 | $36.54 | $35.86 | $36.18 | 2,643,800 |
July 08 2019 | $36.71 | $36.92 | $36.29 | $36.61 | 2,135,200 |
July 05 2019 | $37.09 | $37.48 | $36.83 | $37.13 | 1,667,300 |
July 03 2019 | $37.29 | $37.47 | $37.09 | $37.35 | 748,300 |
July 02 2019 | $37.34 | $37.35 | $36.78 | $37.26 | 2,157,700 |
July 01 2019 | $38.33 | $38.97 | $37.03 | $37.34 | 3,001,500 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
