The closing price for Seagate Technology (STX) in September 2017 was $24.24, on September 29, 2017. It was up 7% for the month. The latest price is $88.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $24.11 | $24.28 | $23.93 | $24.24 | 2,524,367 |
September 28 2017 | $24.30 | $24.39 | $23.68 | $24.10 | 4,585,574 |
September 27 2017 | $24.13 | $24.46 | $23.82 | $24.25 | 3,785,358 |
September 26 2017 | $24.25 | $24.48 | $23.97 | $24.02 | 3,423,937 |
September 25 2017 | $24.42 | $24.63 | $24.09 | $24.23 | 3,625,668 |
September 22 2017 | $23.87 | $24.59 | $23.79 | $24.53 | 4,397,593 |
September 21 2017 | $23.66 | $24.15 | $23.42 | $23.91 | 4,696,936 |
September 20 2017 | $23.52 | $23.88 | $23.36 | $23.66 | 4,594,086 |
September 19 2017 | $23.93 | $24.06 | $23.17 | $23.52 | 7,963,150 |
September 18 2017 | $24.20 | $24.32 | $23.17 | $24.04 | 8,551,019 |
September 15 2017 | $23.42 | $24.12 | $23.23 | $24.06 | 9,565,630 |
September 14 2017 | $23.31 | $23.51 | $23.20 | $23.41 | 3,368,210 |
September 13 2017 | $23.03 | $23.56 | $22.90 | $23.50 | 5,300,016 |
September 12 2017 | $22.23 | $22.95 | $22.20 | $22.87 | 5,159,508 |
September 11 2017 | $22.42 | $22.80 | $22.15 | $22.19 | 6,630,205 |
September 08 2017 | $23.17 | $23.17 | $22.87 | $22.94 | 3,562,738 |
September 07 2017 | $23.61 | $23.65 | $22.87 | $23.19 | 4,284,306 |
September 06 2017 | $23.56 | $23.89 | $23.41 | $23.51 | 5,927,660 |
September 05 2017 | $22.83 | $23.91 | $22.82 | $23.48 | 8,454,710 |
September 01 2017 | $22.65 | $22.96 | $22.62 | $22.80 | 2,115,257 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
