The closing price for Seagate Technology (STX) in 2009 was $9.60, on December 31, 2009. It was up 302.9% for the year. The latest price is $108.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.73 | $9.81 | $9.60 | $9.60 | 6,022,937 |
December 30 2009 | $9.41 | $9.74 | $9.38 | $9.73 | 9,472,127 |
December 29 2009 | $9.49 | $9.49 | $9.21 | $9.40 | 7,119,624 |
December 28 2009 | $9.59 | $9.68 | $9.38 | $9.48 | 4,939,824 |
December 24 2009 | $9.50 | $9.56 | $9.46 | $9.54 | 1,995,149 |
December 23 2009 | $9.50 | $9.53 | $9.44 | $9.47 | 5,651,443 |
December 22 2009 | $9.36 | $9.43 | $9.29 | $9.41 | 7,104,026 |
December 21 2009 | $9.41 | $9.44 | $9.25 | $9.33 | 10,067,030 |
December 18 2009 | $9.16 | $9.22 | $8.99 | $9.21 | 10,123,630 |
December 17 2009 | $9.05 | $9.20 | $8.93 | $9.11 | 9,060,161 |
December 16 2009 | $8.73 | $9.17 | $8.73 | $9.11 | 13,206,470 |
December 15 2009 | $8.71 | $8.76 | $8.59 | $8.65 | 4,423,156 |
December 14 2009 | $8.66 | $8.81 | $8.61 | $8.74 | 4,614,846 |
December 11 2009 | $8.75 | $8.80 | $8.55 | $8.67 | 5,676,264 |
December 10 2009 | $8.83 | $8.88 | $8.70 | $8.71 | 8,939,999 |
December 09 2009 | $8.62 | $8.84 | $8.50 | $8.82 | 6,303,084 |
December 08 2009 | $8.68 | $8.82 | $8.63 | $8.65 | 5,646,804 |
December 07 2009 | $8.76 | $8.96 | $8.75 | $8.77 | 6,184,280 |
December 04 2009 | $8.91 | $9.03 | $8.53 | $8.81 | 12,827,280 |
December 03 2009 | $8.71 | $8.81 | $8.53 | $8.63 | 9,672,744 |
December 02 2009 | $8.32 | $8.73 | $8.31 | $8.70 | 15,600,100 |
December 01 2009 | $8.13 | $8.40 | $7.98 | $8.31 | 8,698,067 |
November 30 2009 | $8.18 | $8.20 | $7.92 | $7.98 | 8,217,790 |
November 27 2009 | $8.19 | $8.26 | $8.08 | $8.20 | 4,101,580 |
November 25 2009 | $8.32 | $8.43 | $8.19 | $8.39 | 8,269,525 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
