The closing price for Seagate Technology (STX) in July 2022 was $71.16, on July 29, 2022. It was up 12.6% for the month. The latest price is $531.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $70.73 | $71.94 | $70.28 | $71.16 | 3,995,200 |
July 28 2022 | $69.91 | $71.30 | $68.57 | $71.00 | 1,859,600 |
July 27 2022 | $67.72 | $70.40 | $67.06 | $70.00 | 2,387,800 |
July 26 2022 | $68.01 | $69.20 | $67.61 | $67.61 | 2,383,400 |
July 25 2022 | $68.43 | $70.28 | $66.98 | $68.08 | 3,441,500 |
July 22 2022 | $66.73 | $70.50 | $66.73 | $68.36 | 8,009,900 |
July 21 2022 | $73.34 | $74.54 | $72.14 | $74.39 | 3,380,600 |
July 20 2022 | $71.42 | $73.14 | $71.19 | $73.02 | 2,211,000 |
July 19 2022 | $69.27 | $72.07 | $69.16 | $71.88 | 2,298,200 |
July 18 2022 | $69.54 | $70.69 | $68.66 | $68.96 | 1,577,800 |
July 15 2022 | $67.85 | $69.33 | $67.06 | $69.02 | 1,985,300 |
July 14 2022 | $65.42 | $67.52 | $64.08 | $67.24 | 1,550,100 |
July 13 2022 | $65.39 | $66.84 | $65.17 | $66.34 | 1,432,800 |
July 12 2022 | $66.41 | $67.50 | $66.02 | $66.53 | 1,163,200 |
July 11 2022 | $66.33 | $66.72 | $65.49 | $66.13 | 1,330,900 |
July 08 2022 | $65.56 | $67.22 | $65.24 | $66.61 | 1,105,000 |
July 07 2022 | $64.32 | $66.66 | $64.14 | $66.27 | 1,714,400 |
July 06 2022 | $63.24 | $64.03 | $62.46 | $63.64 | 1,610,100 |
July 05 2022 | $60.14 | $63.46 | $59.93 | $63.45 | 1,796,300 |
July 01 2022 | $63.18 | $63.63 | $60.52 | $61.47 | 1,782,500 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
