STX: Seagate Technology Plc.
$ 142.01 |
|
-2.46 -1.70% |
Open: | 145.92 |
High: | 145.92 |
Low: | 141.71 |
Volume: | 6,194,436 |
$ 144.47
-3.92 -2.64%
Open: | 149.06 |
High: | 149.71 |
Low: | 143.43 |
Volume: | 4,597,485 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 145.92 | 145.92 | 141.71 | 142.01 | 6,194,000 | -2.46 | -1.70 |
2025-07-08 | 149.06 | 149.71 | 143.43 | 144.47 | 4,597,485 | -3.92 | -2.64 |
2025-07-07 | 149.47 | 151.80 | 147.74 | 148.39 | 3,610,765 | -1.05 | -0.70 |
2025-07-03 | 152.00 | 152.16 | 149.24 | 149.44 | 3,618,194 | -2.50 | -1.65 |
2025-07-02 | 145.04 | 152.05 | 144.79 | 151.94 | 6,700,604 | +6.90 | +4.76 |
2025-07-01 | 143.64 | 145.73 | 142.63 | 145.04 | 4,949,994 | +0.71 | +0.49 |
2025-06-30 | 142.00 | 144.48 | 141.58 | 144.33 | 3,662,739 | +2.89 | +2.04 |
2025-06-27 | 141.58 | 142.47 | 140.30 | 141.44 | 4,650,899 | +0.75 | +0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 152.16 On 2025-07-03 |
141.71 On 2025-07-09 |
-3.03 | -2.09 | 152.16 On 2025-07-03 |
141.71 On 2025-07-09 |
-6.86 | 147.25 |
10D | 152.16 On 2025-07-03 |
136.28 On 2025-06-25 |
5.70 | 4.18 | 152.16 On 2025-07-03 |
141.71 On 2025-07-09 |
-6.86 | 144.63 |
20D | 152.16 On 2025-07-03 |
124.63 On 2025-06-13 |
11.84 | 9.10 | 152.16 On 2025-07-03 |
141.71 On 2025-07-09 |
-6.86 | 137.38 |
WTD | 151.80 On 2025-07-07 |
141.71 On 2025-07-09 |
-7.43 | -4.97 | 151.80 On 2025-07-07 |
141.71 On 2025-07-09 |
-6.65 | 144.96 |
MTD | 152.16 On 2025-07-03 |
141.71 On 2025-07-09 |
-2.32 | -1.61 | 152.16 On 2025-07-03 |
141.71 On 2025-07-09 |
-6.86 | 146.88 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
STX
Seagate Technology Plc. |
142.01 | -2.46 | -1.70 | 6,194,436 |