STX: Seagate Technology Plc.

As of Friday, June 9th, 2023

$ 60.89

+1.01 +1.69%

Open: 60.38
High: 60.94
Low: 59.58
Volume: 2,142,562
Previous Close on Thursday, June 8th, 2023

$ 59.88

+0.58 +0.98%

Open: 59.01
High: 60.01
Low: 57.84
Volume: 2,327,560
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-06-09 60.38 60.94 59.58 60.89 2,142,562 +1.01 +1.69
2023-06-08 59.01 60.01 57.84 59.88 2,327,560 +0.58 +0.98
2023-06-07 59.07 59.72 57.06 59.30 5,188,929 +0.71 +1.21
2023-06-06 59.50 60.52 58.57 58.59 2,863,215 -2.27 -3.73
2023-06-05 61.90 62.15 60.85 60.86 1,920,661 -1.35 -2.17
2023-06-02 62.08 62.44 61.18 62.21 1,715,548 +0.91 +1.48
2023-06-01 60.50 61.55 60.37 61.30 2,483,060 +1.20 +2.00
2023-05-31 59.81 60.38 58.80 60.10 5,061,649 -0.90 -1.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.15
On 2023-06-05
57.06
On 2023-06-07
-1.32 -2.12 62.15
On 2023-06-05
57.06
On 2023-06-07
-8.19 59.90
10D 62.69
On 2023-05-26
57.06
On 2023-06-07
0.78 1.30 62.69
On 2023-05-26
57.06
On 2023-06-07
-8.98 60.64
20D 63.61
On 2023-05-23
56.76
On 2023-05-12
4.09 7.20 63.61
On 2023-05-23
57.06
On 2023-06-07
-10.29 60.94
WTD 62.15
On 2023-06-05
57.06
On 2023-06-07
-1.32 -2.12 62.15
On 2023-06-05
57.06
On 2023-06-07
-8.19 59.90
MTD 62.44
On 2023-06-02
57.06
On 2023-06-07
0.79 1.31 62.44
On 2023-06-02
57.06
On 2023-06-07
-8.62 60.43
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55