NASDAQ:STX
Seagate Technology. Stock Price (Quote)
$93.46
-1.21 (-1.28%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $83.34 | $99.20 | Thursday, 23rd May 2024 STX stock ended at $93.46. This is 1.28% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 4.00% from a day low at $93.01 to a day high of $96.73. |
90 days | $82.31 | $101.26 | |
52 weeks | $57.06 | $101.26 |
Date | Open | High | Low | Close | Volume |
Mar 13, 2024 | $90.49 | $90.55 | $88.42 | $88.67 | 3 668 514 |
Mar 12, 2024 | $92.28 | $92.75 | $90.75 | $91.11 | 2 357 562 |
Mar 11, 2024 | $91.32 | $91.89 | $90.11 | $91.74 | 2 523 484 |
Mar 08, 2024 | $93.37 | $94.90 | $92.46 | $92.69 | 2 082 564 |
Mar 07, 2024 | $94.63 | $94.98 | $91.34 | $93.81 | 3 758 518 |
Mar 06, 2024 | $99.99 | $101.26 | $92.97 | $94.14 | 4 698 163 |
Mar 05, 2024 | $97.39 | $98.80 | $97.05 | $98.63 | 1 831 258 |
Mar 04, 2024 | $97.53 | $99.93 | $96.76 | $98.38 | 3 562 449 |
Mar 01, 2024 | $95.00 | $98.15 | $94.12 | $97.16 | 5 066 808 |
Feb 29, 2024 | $92.47 | $93.44 | $92.22 | $93.05 | 2 028 377 |
Feb 28, 2024 | $90.11 | $91.96 | $90.11 | $91.61 | 1 950 163 |
Feb 27, 2024 | $90.77 | $93.00 | $89.94 | $90.70 | 3 380 642 |
Feb 26, 2024 | $88.18 | $89.74 | $87.73 | $88.66 | 2 118 846 |
Feb 23, 2024 | $88.22 | $88.42 | $87.03 | $87.98 | 1 354 730 |
Feb 22, 2024 | $86.31 | $88.38 | $86.02 | $88.02 | 2 182 248 |
Feb 21, 2024 | $85.92 | $86.02 | $83.96 | $84.90 | 1 764 890 |
Feb 20, 2024 | $87.16 | $87.36 | $85.54 | $86.77 | 1 604 496 |
Feb 16, 2024 | $88.21 | $88.69 | $87.09 | $87.52 | 1 739 793 |
Feb 15, 2024 | $86.86 | $88.49 | $86.82 | $88.16 | 1 287 383 |
Feb 14, 2024 | $88.10 | $88.10 | $86.15 | $86.81 | 1 778 164 |
Feb 13, 2024 | $87.34 | $87.75 | $86.06 | $87.16 | 1 999 213 |
Feb 12, 2024 | $89.33 | $90.66 | $88.99 | $89.10 | 1 558 521 |
Feb 09, 2024 | $87.72 | $89.47 | $87.37 | $89.41 | 1 536 640 |
Feb 08, 2024 | $86.70 | $88.26 | $85.79 | $87.68 | 1 558 268 |
Feb 07, 2024 | $86.49 | $87.32 | $85.33 | $86.76 | 1 700 428 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use STX stock historical prices to predict future price movements?
Trend Analysis: Examine the STX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the STX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.