STX: Seagate Technology Plc.
$ 72.82 |
|
+0.82 +1.14% |
|
| Open: | 71.49 |
| High: | 73.12 |
| Low: | 71.30 |
| Volume: | 5,798,907 |
$ 72.00
-0.67 -0.92%
| Open: | 72.09 |
| High: | 73.50 |
| Low: | 71.85 |
| Volume: | 3,145,785 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 71.49 | 73.12 | 71.30 | 72.82 | 5,798,907 | +0.82 | +1.14 |
| 2025-04-15 | 72.09 | 73.50 | 71.85 | 72.00 | 3,145,785 | -0.67 | -0.92 |
| 2025-04-14 | 74.93 | 75.23 | 71.60 | 72.67 | 3,435,385 | +2.52 | +3.59 |
| 2025-04-11 | 69.23 | 71.21 | 67.63 | 70.15 | 3,878,543 | +0.41 | +0.59 |
| 2025-04-10 | 71.71 | 72.48 | 68.65 | 69.74 | 5,433,236 | -4.55 | -6.12 |
| 2025-04-09 | 65.74 | 76.02 | 63.19 | 74.29 | 10,216,433 | +7.75 | +11.65 |
| 2025-04-08 | 70.99 | 72.43 | 65.41 | 66.54 | 5,679,726 | -2.12 | -3.09 |
| 2025-04-07 | 65.00 | 72.56 | 64.18 | 68.66 | 7,293,392 | +1.93 | +2.89 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.23 On 2025-04-14 |
67.63 On 2025-04-11 |
-1.47 | -1.98 | 72.48 On 2025-04-10 |
67.63 On 2025-04-11 |
-6.69 | 71.48 |
| 10D | 81.16 On 2025-04-03 |
63.19 On 2025-04-09 |
-12.70 | -14.85 | 81.16 On 2025-04-03 |
63.19 On 2025-04-09 |
-22.14 | 70.51 |
| 20D | 90.07 On 2025-03-24 |
63.19 On 2025-04-09 |
-16.11 | -18.12 | 90.07 On 2025-03-24 |
63.19 On 2025-04-09 |
-29.84 | 78.68 |
| WTD | 75.23 On 2025-04-14 |
71.30 On 2025-04-16 |
2.67 | 3.81 | 75.23 On 2025-04-14 |
71.30 On 2025-04-16 |
-5.23 | 72.50 |
| MTD | 86.34 On 2025-04-02 |
63.19 On 2025-04-09 |
-12.13 | -14.28 | 86.34 On 2025-04-02 |
63.19 On 2025-04-09 |
-26.81 | 72.93 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |