STX: Seagate Technology Plc.

As of Friday, January 27th, 2023

$ 68.99

-0.02 -0.03%

Open: 68.28
High: 69.98
Low: 68.28
Volume: 3,569,179
Previous Close on Thursday, January 26th, 2023

$ 69.01

+6.76 +10.86%

Open: 68.79
High: 71.00
Low: 65.72
Volume: 9,513,111
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 68.28 69.98 68.28 68.99 3,569,179 -0.02 -0.03
2023-01-26 68.79 71.00 65.72 69.01 9,513,111 +6.76 +10.86
2023-01-25 61.05 62.97 60.45 62.25 4,424,283 +0.02 +0.03
2023-01-24 64.40 64.91 61.99 62.23 3,785,381 -1.00 -1.58
2023-01-23 60.56 63.74 60.49 63.23 4,092,041 +3.89 +6.56
2023-01-20 58.11 59.44 57.08 59.34 2,185,007 +1.15 +1.98
2023-01-19 58.59 58.90 57.16 58.19 2,462,685 -0.52 -0.89
2023-01-18 59.28 59.89 57.49 58.71 3,937,343 +1.73 +3.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.00
On 2023-01-26
60.45
On 2023-01-25
9.65 16.26 64.91
On 2023-01-24
60.45
On 2023-01-25
-6.87 65.14
10D 71.00
On 2023-01-26
55.87
On 2023-01-17
11.22 19.42 64.91
On 2023-01-24
60.45
On 2023-01-25
-6.87 61.62
20D 71.00
On 2023-01-26
50.94
On 2023-01-03
17.94 35.14 64.91
On 2023-01-24
60.45
On 2023-01-25
-6.87 58.12
WTD 71.00
On 2023-01-26
60.45
On 2023-01-25
9.65 16.26 64.91
On 2023-01-24
60.45
On 2023-01-25
-6.87 65.14
MTD 71.00
On 2023-01-26
50.94
On 2023-01-03
16.38 31.13 64.91
On 2023-01-24
60.45
On 2023-01-25
-6.87 58.71
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96