NASDAQ:STX
Seagate Technology. Stock Price (Quote)
$95.27
-2.97 (-3.02%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $82.31 | $99.20 | Friday, 17th May 2024 STX stock ended at $95.27. This is 3.02% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.92% from a day low at $94.78 to a day high of $98.50. |
90 days | $82.31 | $101.26 | |
52 weeks | $57.06 | $101.26 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $67.07 | $67.48 | $63.10 | $63.44 | 11 656 407 |
Sep 06, 2023 | $70.41 | $71.76 | $70.00 | $71.23 | 2 684 858 |
Sep 05, 2023 | $73.05 | $74.04 | $69.50 | $70.89 | 5 134 012 |
Sep 01, 2023 | $71.50 | $74.51 | $70.76 | $73.70 | 4 491 699 |
Aug 31, 2023 | $68.86 | $70.96 | $68.53 | $70.79 | 3 439 878 |
Aug 30, 2023 | $65.90 | $68.61 | $65.78 | $68.17 | 1 556 421 |
Aug 29, 2023 | $66.00 | $66.87 | $65.73 | $66.40 | 1 891 646 |
Aug 28, 2023 | $64.66 | $66.13 | $64.57 | $66.07 | 869 242 |
Aug 25, 2023 | $65.27 | $65.41 | $63.51 | $64.42 | 1 443 145 |
Aug 24, 2023 | $66.42 | $66.52 | $64.88 | $64.90 | 2 067 498 |
Aug 23, 2023 | $65.70 | $66.47 | $65.66 | $66.16 | 1 209 792 |
Aug 22, 2023 | $66.35 | $66.50 | $65.68 | $65.89 | 1 768 957 |
Aug 21, 2023 | $64.22 | $65.55 | $64.13 | $65.50 | 1 100 271 |
Aug 18, 2023 | $63.94 | $64.80 | $63.63 | $64.35 | 1 589 616 |
Aug 17, 2023 | $64.66 | $65.83 | $64.62 | $64.93 | 1 957 627 |
Aug 16, 2023 | $64.99 | $65.37 | $64.12 | $64.19 | 2 038 554 |
Aug 15, 2023 | $67.30 | $67.48 | $65.49 | $65.50 | 1 942 931 |
Aug 14, 2023 | $66.95 | $67.88 | $66.76 | $67.81 | 1 503 670 |
Aug 11, 2023 | $66.99 | $68.28 | $66.76 | $66.85 | 1 901 627 |
Aug 10, 2023 | $67.23 | $67.83 | $66.74 | $67.15 | 1 674 350 |
Aug 09, 2023 | $67.03 | $67.71 | $66.79 | $66.86 | 1 538 274 |
Aug 08, 2023 | $68.00 | $68.33 | $66.18 | $67.06 | 1 567 752 |
Aug 07, 2023 | $67.67 | $69.43 | $67.25 | $68.51 | 2 688 253 |
Aug 04, 2023 | $68.21 | $68.22 | $66.29 | $66.79 | 2 870 793 |
Aug 03, 2023 | $64.69 | $68.73 | $64.44 | $68.28 | 4 765 197 |
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.