The closing price for Seagate Technology (STX) in July 2020 was $37.43, on July 31, 2020. It was down 6.5% for the month. The latest price is $506.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $36.95 | $37.58 | $36.55 | $37.43 | 7,369,400 |
July 30 2020 | $36.44 | $36.80 | $36.15 | $36.75 | 3,771,400 |
July 29 2020 | $37.28 | $37.85 | $36.03 | $36.67 | 14,154,300 |
July 28 2020 | $41.03 | $41.44 | $39.99 | $40.20 | 4,440,300 |
July 27 2020 | $39.81 | $41.04 | $39.61 | $41.03 | 3,403,900 |
July 24 2020 | $40.97 | $41.11 | $39.50 | $39.76 | 4,082,000 |
July 23 2020 | $40.95 | $42.06 | $40.90 | $41.38 | 3,574,100 |
July 22 2020 | $41.01 | $41.15 | $40.68 | $40.94 | 3,152,600 |
July 21 2020 | $40.51 | $40.99 | $40.41 | $40.90 | 4,468,000 |
July 20 2020 | $39.66 | $40.31 | $39.23 | $40.22 | 2,294,500 |
July 17 2020 | $40.29 | $40.39 | $39.64 | $39.95 | 1,962,800 |
July 16 2020 | $40.03 | $40.38 | $39.67 | $40.14 | 2,933,900 |
July 15 2020 | $39.73 | $40.06 | $39.33 | $39.93 | 2,516,700 |
July 14 2020 | $38.76 | $39.30 | $38.59 | $39.21 | 3,373,400 |
July 13 2020 | $39.58 | $39.77 | $39.04 | $39.17 | 2,757,600 |
July 10 2020 | $38.88 | $39.38 | $38.62 | $39.21 | 2,159,700 |
July 09 2020 | $38.61 | $38.92 | $38.01 | $38.72 | 2,313,800 |
July 08 2020 | $39.00 | $39.07 | $38.15 | $38.53 | 2,607,900 |
July 07 2020 | $39.57 | $39.75 | $38.95 | $38.99 | 2,117,800 |
July 06 2020 | $39.73 | $40.02 | $39.54 | $39.75 | 1,871,600 |
July 02 2020 | $39.69 | $39.91 | $39.11 | $39.18 | 2,548,100 |
July 01 2020 | $40.03 | $40.11 | $39.11 | $39.15 | 2,478,200 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
