The closing price for Seagate Technology (STX) in 2020 was $52.69, on December 31, 2020. It was up 9.6% for the year. The latest price is $782.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $51.37 | $52.79 | $51.08 | $52.69 | 3,483,700 |
December 30 2020 | $51.06 | $52.00 | $50.95 | $51.37 | 3,258,900 |
December 29 2020 | $52.70 | $52.81 | $51.37 | $51.50 | 2,520,500 |
December 28 2020 | $54.13 | $54.23 | $52.72 | $53.00 | 1,781,900 |
December 24 2020 | $53.56 | $53.56 | $52.90 | $53.36 | 797,300 |
December 23 2020 | $54.06 | $54.14 | $53.40 | $53.43 | 1,457,800 |
December 22 2020 | $54.68 | $55.00 | $53.89 | $54.01 | 1,794,300 |
December 21 2020 | $53.87 | $54.61 | $53.42 | $54.57 | 2,495,400 |
December 18 2020 | $55.74 | $55.94 | $54.20 | $54.30 | 6,019,000 |
December 17 2020 | $55.87 | $55.95 | $55.29 | $55.55 | 2,499,100 |
December 16 2020 | $55.37 | $55.80 | $55.20 | $55.63 | 2,064,600 |
December 15 2020 | $54.88 | $55.37 | $54.40 | $55.35 | 2,117,000 |
December 14 2020 | $54.70 | $55.17 | $54.11 | $54.23 | 2,752,000 |
December 11 2020 | $54.44 | $55.35 | $53.32 | $54.33 | 2,921,200 |
December 10 2020 | $52.79 | $54.57 | $52.53 | $54.38 | 3,195,600 |
December 09 2020 | $53.84 | $54.80 | $53.01 | $53.30 | 2,886,900 |
December 08 2020 | $52.58 | $54.04 | $52.52 | $53.58 | 3,160,900 |
December 07 2020 | $53.51 | $54.04 | $52.97 | $53.04 | 3,351,100 |
December 04 2020 | $52.01 | $53.96 | $52.01 | $53.75 | 3,216,500 |
December 03 2020 | $51.20 | $52.71 | $51.18 | $52.30 | 3,649,000 |
December 02 2020 | $50.50 | $51.51 | $50.43 | $51.34 | 2,433,000 |
December 01 2020 | $49.79 | $51.10 | $49.37 | $50.58 | 3,974,400 |
November 30 2020 | $49.10 | $49.78 | $48.76 | $49.34 | 4,122,800 |
November 27 2020 | $49.24 | $49.61 | $48.92 | $49.06 | 1,463,300 |
November 25 2020 | $48.98 | $49.09 | $48.28 | $48.94 | 2,488,800 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.