The closing price for Seagate Technology (STX) in September 2009 was $7.89, on September 30, 2009. It was up 10.7% for the month. The latest price is $291.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $7.93 | $8.12 | $7.79 | $7.89 | 8,738,300 |
September 29 2009 | $8.06 | $8.10 | $7.84 | $7.87 | 8,704,100 |
September 28 2009 | $7.82 | $8.15 | $7.80 | $8.05 | 7,066,400 |
September 25 2009 | $7.95 | $7.95 | $7.64 | $7.73 | 13,589,400 |
September 24 2009 | $8.05 | $8.12 | $7.81 | $7.88 | 10,464,000 |
September 23 2009 | $8.37 | $8.39 | $8.01 | $8.02 | 20,374,200 |
September 22 2009 | $8.12 | $8.20 | $8.00 | $8.14 | 8,712,300 |
September 21 2009 | $7.97 | $8.03 | $7.79 | $8.02 | 8,263,600 |
September 18 2009 | $7.78 | $7.96 | $7.70 | $7.92 | 9,265,500 |
September 17 2009 | $7.99 | $8.02 | $7.63 | $7.78 | 10,984,900 |
September 16 2009 | $7.97 | $8.07 | $7.93 | $7.98 | 7,085,000 |
September 15 2009 | $7.83 | $8.12 | $7.82 | $7.98 | 10,323,900 |
September 14 2009 | $7.63 | $7.84 | $7.59 | $7.83 | 8,919,400 |
September 11 2009 | $7.77 | $7.81 | $7.64 | $7.72 | 10,658,100 |
September 10 2009 | $7.75 | $7.90 | $7.66 | $7.76 | 12,114,800 |
September 09 2009 | $7.68 | $7.82 | $7.58 | $7.75 | 12,280,200 |
September 08 2009 | $7.26 | $7.70 | $7.19 | $7.67 | 16,346,000 |
September 04 2009 | $6.85 | $7.22 | $6.85 | $7.10 | 11,377,500 |
September 03 2009 | $6.87 | $6.94 | $6.81 | $6.87 | 11,006,800 |
September 02 2009 | $6.89 | $7.01 | $6.79 | $6.81 | 7,493,300 |
September 01 2009 | $7.13 | $7.42 | $6.89 | $6.96 | 11,448,900 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
