STX: Seagate Technology Plc.

As of Friday, April 19th, 2024

$ 82.46

-0.98 -1.17%

Open: 83.77
High: 84.29
Low: 82.31
Volume: 2,882,730
Previous Close on Thursday, April 18th, 2024

$ 83.44

-0.76 -0.90%

Open: 83.79
High: 85.20
Low: 83.31
Volume: 1,810,914
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 83.77 84.29 82.31 82.46 2,882,730 -0.98 -1.17
2024-04-18 83.79 85.20 83.31 83.44 1,810,914 -0.76 -0.90
2024-04-17 84.95 86.30 84.04 84.20 3,465,834 +0.52 +0.62
2024-04-16 83.54 84.71 83.02 83.68 2,453,998 -0.20 -0.24
2024-04-15 86.68 87.10 83.30 83.88 2,924,620 -1.31 -1.54
2024-04-12 87.38 87.66 85.10 85.19 2,529,024 -3.59 -4.04
2024-04-11 88.12 88.85 87.39 88.78 1,968,894 +0.79 +0.90
2024-04-10 88.57 88.86 86.33 87.99 3,200,131 -1.54 -1.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.10
On 2024-04-15
82.31
On 2024-04-19
-2.73 -3.20 87.10
On 2024-04-15
82.31
On 2024-04-19
-5.50 83.53
10D 92.04
On 2024-04-08
82.31
On 2024-04-19
-7.53 -8.37 92.04
On 2024-04-08
82.31
On 2024-04-19
-10.57 85.83
20D 97.95
On 2024-03-26
82.31
On 2024-04-19
-5.99 -6.77 97.95
On 2024-03-26
82.31
On 2024-04-19
-15.97 88.61
WTD 87.10
On 2024-04-15
82.31
On 2024-04-19
-2.73 -3.20 87.10
On 2024-04-15
82.31
On 2024-04-19
-5.50 83.53
MTD 94.34
On 2024-04-01
82.31
On 2024-04-19
-10.59 -11.38 94.34
On 2024-04-01
82.31
On 2024-04-19
-12.75 87.51
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94