STX: Seagate Technology Plc.

As of Monday, September 16th, 2024

$ 101.44

-0.69 -0.68%

Open: 101.83
High: 102.10
Low: 100.99
Volume: 1,509,404
Previous Close on Friday, September 13th, 2024

$ 102.13

+1.51 +1.50%

Open: 100.84
High: 102.77
Low: 100.00
Volume: 1,794,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 101.83 102.10 100.99 101.44 1,509,404 -0.69 -0.68
2024-09-13 100.84 102.77 100.00 102.13 1,794,512 +1.51 +1.50
2024-09-12 101.96 102.28 100.08 100.62 1,997,771 -1.91 -1.86
2024-09-11 102.32 102.74 100.06 102.53 2,372,557 +0.27 +0.26
2024-09-10 101.27 102.75 99.94 102.26 1,878,849 +0.92 +0.91
2024-09-09 99.35 101.38 97.98 101.34 2,295,495 +3.36 +3.43
2024-09-06 100.30 100.71 97.33 97.98 2,612,318 -2.83 -2.81
2024-09-05 100.08 102.14 99.86 100.81 1,727,093 +0.08 +0.08
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 102.77
On 2024-09-13		 99.94
On 2024-09-10		 0.10 0.10 102.75
On 2024-09-10		 100.06
On 2024-09-11		 -2.62 101.80
10D 102.77
On 2024-09-13		 94.70
On 2024-09-04		 1.89 1.90 102.14
On 2024-09-05		 97.33
On 2024-09-06		 -4.71 100.66
20D 105.23
On 2024-08-26		 94.70
On 2024-09-04		 -0.29 -0.29 105.23
On 2024-08-26		 94.70
On 2024-09-04		 -10.01 101.40
WTD 102.10
On 2024-09-16		 100.99
On 2024-09-16		 -0.69 -0.68 -- -- -- 101.44
MTD 102.77
On 2024-09-13		 94.70
On 2024-09-04		 1.89 1.90 102.14
On 2024-09-05		 97.33
On 2024-09-06		 -4.71 100.66
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

101.44 -0.69 -0.68 1,509,404