STX: Seagate Technology Plc.

As of Friday, May 17th, 2024

$ 95.27

-2.97 -3.02%

Open: 98.50
High: 98.50
Low: 94.78
Volume: 2,660,968
Previous Close on Thursday, May 16th, 2024

$ 98.24

-0.48 -0.49%

Open: 98.90
High: 99.20
Low: 98.02
Volume: 1,841,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 98.50 98.50 94.78 95.27 2,660,968 -2.97 -3.02
2024-05-16 98.90 99.20 98.02 98.24 1,841,132 -0.48 -0.49
2024-05-15 97.24 98.92 96.79 98.72 2,871,128 +2.50 +2.60
2024-05-14 94.54 96.61 93.65 96.22 2,353,483 +3.07 +3.30
2024-05-13 94.55 94.58 92.45 93.15 2,008,266 -0.86 -0.91
2024-05-10 92.40 94.05 92.30 94.01 2,788,810 +2.34 +2.55
2024-05-09 90.17 91.93 89.78 91.67 1,739,513 +1.62 +1.80
2024-05-08 88.76 90.19 88.76 90.05 913,268 +0.54 +0.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.20
On 2024-05-16		 92.45
On 2024-05-13		 1.26 1.34 99.20
On 2024-05-16		 94.78
On 2024-05-17		 -4.46 96.32
10D 99.20
On 2024-05-16		 88.00
On 2024-05-06		 7.77 8.88 99.20
On 2024-05-16		 94.78
On 2024-05-17		 -4.46 93.67
20D 99.20
On 2024-05-16		 82.54
On 2024-04-22		 12.81 15.53 91.00
On 2024-04-24		 84.34
On 2024-05-01		 -7.32 90.02
WTD 99.20
On 2024-05-16		 92.45
On 2024-05-13		 1.26 1.34 99.20
On 2024-05-16		 94.78
On 2024-05-17		 -4.46 96.32
MTD 99.20
On 2024-05-16		 84.34
On 2024-05-01		 9.36 10.90 99.20
On 2024-05-16		 94.78
On 2024-05-17		 -4.46 92.02
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
INDA

iShares MSCI India ETF

52.97 +0.44 +0.84 3,247,409
M

Macy's, Inc.

19.49 -0.13 -0.66 3,458,212
SKF

ProShares UltraShort Financials

11.82 -0.14 -1.17 11,853
MAR

Marriott International Inc. Class A

237.73 -1.23 -0.51 1,216,990
STX

Seagate Technology Plc.

95.27 -2.97 -3.02 2,660,968