STX: Seagate Technology Plc.

As of Monday, March 18th, 2024

$ 85.39

-0.62 -0.72%

Open: 86.66
High: 87.15
Low: 85.11
Volume: 2,263,381
Previous Close on Friday, March 15th, 2024

$ 86.01

+0.25 +0.29%

Open: 84.93
High: 86.04
Low: 84.65
Volume: 6,079,519
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 86.66 87.15 85.11 85.39 2,263,381 -0.62 -0.72
2024-03-15 84.93 86.04 84.65 86.01 6,079,519 +0.25 +0.29
2024-03-14 88.08 88.13 85.26 85.76 3,321,091 -2.91 -3.28
2024-03-13 90.49 90.55 88.42 88.67 3,737,393 -2.44 -2.68
2024-03-12 92.28 92.75 90.75 91.11 2,893,885 -0.63 -0.69
2024-03-11 91.32 91.91 90.11 91.74 2,601,566 -0.95 -1.02
2024-03-08 93.37 94.90 92.46 92.69 2,615,243 -1.12 -1.19
2024-03-07 94.63 94.98 91.34 93.81 4,340,122 -0.33 -0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.75
On 2024-03-12
84.65
On 2024-03-15
-6.35 -6.92 92.75
On 2024-03-12
84.65
On 2024-03-15
-8.73 87.39
10D 101.26
On 2024-03-06
84.65
On 2024-03-15
-12.99 -13.20 101.26
On 2024-03-06
84.65
On 2024-03-15
-16.40 90.80
20D 101.26
On 2024-03-06
83.95
On 2024-02-21
-2.13 -2.43 101.26
On 2024-03-06
84.65
On 2024-03-15
-16.40 90.76
WTD 87.15
On 2024-03-18
85.11
On 2024-03-18
-0.62 -0.72 -- -- -- 85.39
MTD 101.26
On 2024-03-06
84.65
On 2024-03-15
-7.66 -8.23 101.26
On 2024-03-06
84.65
On 2024-03-15
-16.40 91.96
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

85.39 -0.62 -0.72 2,263,381