STX: Seagate Technology Plc.

As of Friday, July 26th, 2024

$ 103.68

-0.28 -0.27%

Open: 105.01
High: 105.75
Low: 102.88
Volume: 3,056,431
Previous Close on Thursday, July 25th, 2024

$ 103.96

-5.57 -5.09%

Open: 108.81
High: 109.07
Low: 103.64
Volume: 4,179,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 105.01 105.75 102.88 103.68 3,056,431 -0.28 -0.27
2024-07-25 108.81 109.07 103.64 103.96 4,179,427 -5.57 -5.09
2024-07-24 109.00 113.57 107.16 109.53 9,373,289 +4.23 +4.02
2024-07-23 105.17 106.59 104.50 105.30 3,678,921 -0.88 -0.83
2024-07-22 104.14 106.25 103.40 106.18 2,310,554 +3.55 +3.46
2024-07-19 103.96 104.27 102.47 102.63 1,977,244 -0.84 -0.81
2024-07-18 105.77 105.77 102.48 103.47 2,237,523 -1.44 -1.37
2024-07-17 106.91 106.91 104.52 104.91 2,817,836 -3.80 -3.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.57
On 2024-07-24		 102.88
On 2024-07-26		 1.05 1.02 113.57
On 2024-07-24		 102.88
On 2024-07-26		 -9.41 105.73
10D 113.57
On 2024-07-24		 102.47
On 2024-07-19		 -3.42 -3.19 113.57
On 2024-07-24		 102.88
On 2024-07-26		 -9.41 105.73
20D 113.57
On 2024-07-24		 101.07
On 2024-07-05		 -0.42 -0.40 113.57
On 2024-07-24		 102.88
On 2024-07-26		 -9.41 104.86
WTD 113.57
On 2024-07-24		 102.88
On 2024-07-26		 1.05 1.02 113.57
On 2024-07-24		 102.88
On 2024-07-26		 -9.41 105.73
MTD 113.57
On 2024-07-24		 101.07
On 2024-07-05		 0.41 0.40 113.57
On 2024-07-24		 102.88
On 2024-07-26		 -9.41 104.95
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

103.68 -0.28 -0.27 3,056,431