The closing price for Seagate Technology (STX) in September 2013 was $25.24, on September 30, 2013. It was up 12.9% for the month. The latest price is $281.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $25.03 | $25.66 | $24.65 | $25.24 | 4,924,500 |
September 27 2013 | $24.69 | $25.14 | $24.53 | $25.10 | 2,890,900 |
September 26 2013 | $25.34 | $25.37 | $24.71 | $24.88 | 3,442,500 |
September 25 2013 | $24.21 | $25.32 | $24.11 | $25.30 | 7,276,300 |
September 24 2013 | $23.57 | $24.19 | $23.48 | $24.11 | 3,073,000 |
September 23 2013 | $23.80 | $23.92 | $23.38 | $23.61 | 2,836,600 |
September 20 2013 | $23.82 | $24.00 | $23.69 | $23.88 | 4,746,800 |
September 19 2013 | $24.11 | $24.27 | $23.84 | $23.86 | 3,132,700 |
September 18 2013 | $23.89 | $24.03 | $23.66 | $24.02 | 3,273,200 |
September 17 2013 | $23.67 | $23.87 | $23.45 | $23.80 | 3,386,000 |
September 16 2013 | $23.59 | $23.79 | $23.36 | $23.61 | 3,654,400 |
September 13 2013 | $23.06 | $23.23 | $22.94 | $23.22 | 2,132,100 |
September 12 2013 | $23.33 | $23.53 | $23.08 | $23.15 | 2,697,200 |
September 11 2013 | $23.78 | $23.89 | $23.19 | $23.41 | 3,170,400 |
September 10 2013 | $23.36 | $24.15 | $23.31 | $23.69 | 5,173,000 |
September 09 2013 | $22.76 | $23.34 | $22.55 | $23.16 | 3,428,400 |
September 06 2013 | $22.93 | $22.93 | $22.35 | $22.76 | 2,855,100 |
September 05 2013 | $22.65 | $22.96 | $22.48 | $22.80 | 3,237,800 |
September 04 2013 | $22.35 | $22.80 | $22.14 | $22.62 | 3,565,600 |
September 03 2013 | $22.36 | $22.72 | $22.22 | $22.31 | 3,539,500 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
