STX: Seagate Technology Plc.
$ 96.30 |
|
+0.85 +0.89% |
|
| Open: | 96.31 |
| High: | 97.23 |
| Low: | 94.97 |
| Volume: | 2,390,372 |
$ 95.45
+1.55 +1.65%
| Open: | 93.99 |
| High: | 95.67 |
| Low: | 93.33 |
| Volume: | 3,695,618 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 96.31 | 97.23 | 94.97 | 96.30 | 2,390,327 | +0.85 | +0.89 |
| 2025-05-07 | 93.99 | 95.67 | 93.33 | 95.45 | 3,695,618 | +1.55 | +1.65 |
| 2025-05-06 | 92.46 | 94.41 | 91.92 | 93.90 | 2,753,594 | +0.32 | +0.34 |
| 2025-05-05 | 92.33 | 94.33 | 91.98 | 93.58 | 2,805,684 | +0.51 | +0.55 |
| 2025-05-02 | 91.55 | 93.29 | 91.29 | 93.07 | 3,394,986 | +3.06 | +3.40 |
| 2025-05-01 | 92.00 | 93.17 | 89.89 | 90.01 | 5,491,563 | -1.02 | -1.12 |
| 2025-04-30 | 87.14 | 91.51 | 85.47 | 91.03 | 11,872,783 | +9.43 | +11.56 |
| 2025-04-29 | 81.59 | 82.68 | 81.22 | 81.60 | 6,439,015 | -0.59 | -0.71 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 97.23 On 2025-05-08 |
91.29 On 2025-05-02 |
6.29 | 6.99 | 93.29 On 2025-05-02 |
93.29 On 2025-05-02 |
0.00 | 94.46 |
| 10D | 97.23 On 2025-05-08 |
80.56 On 2025-04-28 |
13.26 | 15.97 | 83.81 On 2025-04-25 |
80.56 On 2025-04-28 |
-3.88 | 89.98 |
| 20D | 97.23 On 2025-05-08 |
67.63 On 2025-04-11 |
22.01 | 29.63 | 72.48 On 2025-04-10 |
67.63 On 2025-04-11 |
-6.69 | 82.17 |
| WTD | 97.23 On 2025-05-08 |
91.92 On 2025-05-06 |
3.23 | 3.47 | 94.33 On 2025-05-05 |
94.33 On 2025-05-05 |
0.00 | 94.81 |
| MTD | 97.23 On 2025-05-08 |
89.89 On 2025-05-01 |
5.27 | 5.79 | 93.17 On 2025-05-01 |
93.17 On 2025-05-01 |
0.00 | 93.72 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |