2026-05-19
|
| STX | 2026-05-19 22:08:09 | | 0.00 | 0.00 | -0.59% |
2026-05-20
|
| STX | 2026-05-20 04:03:31 | | 745.00 | 740.50 | 1.52% |
| STX | 2026-05-20 05:02:27 | | 749.00 | 745.01 | 2.09% |
| STX | 2026-05-20 06:03:23 | | 749.31 | 747.98 | 2.16% |
| STX | 2026-05-20 07:02:23 | | 747.99 | 744.00 | 1.84% |
| STX | 2026-05-20 08:03:21 | | 749.00 | 747.08 | 2.07% |
| STX | 2026-05-20 09:02:25 | | 756.00 | 754.00 | 2.79% |
| STX | 2026-05-20 10:03:20 | | 747.20 | 745.07 | 1.79% |
| STX | 2026-05-20 11:02:22 | | 755.95 | 754.28 | 2.92% |
| STX | 2026-05-20 12:03:26 | | 750.05 | 748.19 | 2.13% |
| STX | 2026-05-20 13:02:22 | | 752.18 | 751.00 | 2.41% |
| STX | 2026-05-20 14:03:20 | | 753.88 | 753.25 | 2.75% |
| STX | 2026-05-20 15:02:29 | | 751.92 | 751.37 | 2.49% |
| STX | 2026-05-20 16:03:24 | | 750.00 | 743.20 | 2.27% |
| STX | 2026-05-20 17:02:28 | | 750.50 | 746.50 | 2.22% |
| STX | 2026-05-20 18:03:23 | | 747.25 | 744.01 | 1.84% |
| STX | 2026-05-20 19:02:28 | | 750.00 | 743.20 | 2.05% |
| STX | 2026-05-20 20:03:18 | | 0.00 | 0.00 | 2.05% |
2026-05-21
|
| STX | 2026-05-21 04:03:33 | | 760.00 | 754.50 | 0.65% |
| STX | 2026-05-21 05:02:28 | | 758.15 | 753.70 | 0.67% |
| STX | 2026-05-21 06:03:27 | | 758.15 | 757.00 | 0.81% |
| STX | 2026-05-21 07:02:23 | | 754.92 | 753.00 | 0.45% |
| STX | 2026-05-21 08:03:26 | | 754.00 | 751.20 | 0.28% |
| STX | 2026-05-21 08:38:37
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137789/000119312526233588/0001193125-26-233588-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer) |
| STX | 2026-05-21 09:02:26 | | 749.60 | 747.00 | -0.42% |
| STX | 2026-05-21 10:03:27 | | 791.91 | 791.03 | 5.57% |
| STX | 2026-05-21 11:02:24 | | 803.50 | 801.68 | 7.06% |
| STX | 2026-05-21 12:03:25 | | 795.34 | 794.36 | 5.97% |
| STX | 2026-05-21 13:02:29 | | 795.56 | 794.63 | 6.00% |
| STX | 2026-05-21 14:03:27 | | 798.51 | 798.13 | 6.46% |
| STX | 2026-05-21 15:02:25 | | 806.20 | 805.75 | 7.50% |
| STX | 2026-05-21 16:03:23 | | 811.00 | 808.80 | 7.66% |
| STX | 2026-05-21 17:02:29 | | 813.90 | 813.31 | 8.37% |
| STX | 2026-05-21 18:03:26 | | 813.00 | 811.30 | 8.15% |
| STX | 2026-05-21 19:02:26 | | 814.90 | 813.03 | 8.49% |
| STX | 2026-05-21 20:03:25 | | 0.00 | 0.00 | 8.52% |
2026-05-22
|
| STX | 2026-05-22 04:03:19 | | 814.99 | 812.72 | 0.60% |
| STX | 2026-05-22 05:02:39 | | 810.40 | 805.00 | -0.33% |
| STX | 2026-05-22 06:03:22 | | 808.00 | 802.98 | -0.51% |
| STX | 2026-05-22 07:02:22 | | 808.00 | 806.40 | -0.27% |
| STX | 2026-05-22 08:03:33 | | 808.50 | 805.60 | -0.33% |
| STX | 2026-05-22 09:02:25 | | 812.00 | 809.00 | -0.06% |
| STX | 2026-05-22 10:03:24 | | 808.37 | 807.52 | -0.33% |
| STX | 2026-05-22 11:02:19 | | 816.66 | 815.84 | 0.77% |
| STX | 2026-05-22 12:03:27 | | 812.62 | 811.34 | 0.24% |
| STX | 2026-05-22 13:02:51 | | 814.97 | 813.76 | 0.58% |
| STX | 2026-05-22 14:03:24 | | 823.00 | 822.46 | 1.61% |
| STX | 2026-05-22 15:02:29 | | 817.14 | 816.65 | 0.82% |
| STX | 2026-05-22 16:03:24 | | 813.71 | 812.75 | 0.28% |
| STX | 2026-05-22 17:02:17 | | 820.00 | 812.15 | 0.35% |
| STX | 2026-05-22 18:03:32 | | 820.00 | 811.41 | 0.26% |
| STX | 2026-05-22 19:02:25 | | 815.00 | 810.02 | -0.03% |
| STX | 2026-05-22 20:03:20 | | 0.00 | 0.00 | -0.06% |
2026-05-26
|
| STX | 2026-05-26 04:03:26 | | 825.00 | 820.01 | 1.31% |
| STX | 2026-05-26 05:02:24 | | 829.99 | 828.00 | 2.07% |
| STX | 2026-05-26 06:03:20 | | 837.10 | 834.00 | 2.85% |
| STX | 2026-05-26 07:02:36 | | 838.00 | 834.00 | 3.12% |
| STX | 2026-05-26 08:03:18 | | 835.20 | 833.00 | 2.49% |
| STX | 2026-05-26 09:02:28 | | 839.00 | 836.00 | 3.24% |
| STX | 2026-05-26 10:03:22 | | 840.00 | 839.00 | 3.34% |
| STX | 2026-05-26 11:02:25 | | 841.91 | 841.29 | 3.56% |
| STX | 2026-05-26 12:03:25 | | 844.00 | 843.19 | 3.83% |
| STX | 2026-05-26 13:02:27 | | 850.00 | 848.50 | 4.52% |
| STX | 2026-05-26 14:03:29 | | 859.88 | 859.14 | 5.82% |
| STX | 2026-05-26 15:02:33 | | 854.00 | 853.44 | 5.04% |
| STX | 2026-05-26 16:03:14 | | 848.00 | 843.72 | 4.22% |
| STX | 2026-05-26 17:02:29 | | 849.68 | 847.11 | 4.35% |
| STX | 2026-05-26 18:03:19 | | 849.00 | 848.15 | 4.44% |
| STX | 2026-05-26 19:02:34 | | 850.00 | 848.15 | 4.58% |
| STX | 2026-05-26 20:03:21 | | 0.00 | 0.00 | 4.79% |
2026-05-27
|
| STX | 2026-05-27 04:03:33 | | 857.90 | 855.00 | 1.40% |
| STX | 2026-05-27 05:02:33 | | 858.00 | 854.00 | 1.35% |
| STX | 2026-05-27 06:03:49 | | 867.00 | 863.00 | 2.49% |
| STX | 2026-05-27 07:02:28 | | 884.00 | 878.00 | 4.46% |
| STX | 2026-05-27 08:03:21 | | 898.00 | 895.00 | 6.31% |
| STX | 2026-05-27 09:02:25 | | 863.20 | 860.00 | 1.96% |
| STX | 2026-05-27 10:03:22 | | 863.01 | 861.53 | 2.06% |
| STX | 2026-05-27 11:02:27 | | 861.00 | 858.22 | 1.72% |
| STX | 2026-05-27 12:03:25 | | 873.35 | 872.39 | 3.36% |
| STX | 2026-05-27 12:27:14
| Seagate Technology Holdings plc (STX) Presents at TD Cowen's 54th Annual Technology, Media & Telecom Conference Transcript |
| STX | 2026-05-27 13:02:25 | | 871.45 | 870.46 | 3.07% |
| STX | 2026-05-27 14:03:20 | | 876.59 | 876.16 | 3.75% |
| STX | 2026-05-27 15:02:29 | | 876.59 | 876.09 | 3.78% |
| STX | 2026-05-27 16:03:35 | | 875.80 | 871.00 | 3.55% |
| STX | 2026-05-27 17:02:24 | | 876.00 | 873.00 | 3.26% |
| STX | 2026-05-27 18:03:49 | | 873.95 | 870.00 | 2.89% |
| STX | 2026-05-27 19:02:28 | | 873.50 | 870.00 | 3.10% |
| STX | 2026-05-27 20:03:21 | | 0.00 | 0.00 | 2.39% |
2026-05-28
|
| STX | 2026-05-28 04:03:45 | | 867.60 | 862.00 | -0.67% |
| STX | 2026-05-28 05:02:32 | | 867.88 | 862.88 | -0.67% |
| STX | 2026-05-28 06:03:23 | | 861.00 | 855.20 | -1.48% |
| STX | 2026-05-28 07:02:32 | | 864.00 | 861.00 | -1.14% |
| STX | 2026-05-28 08:03:27 | | 868.00 | 862.00 | -0.57% |
| STX | 2026-05-28 08:54:01
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137789/000119312526243110/0001193125-26-243110-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer) |
| STX | 2026-05-28 09:02:27 | | 875.00 | 871.02 | 0.08% |
| STX | 2026-05-28 10:03:24 | | 883.91 | 881.30 | 1.29% |
| STX | 2026-05-28 11:02:32 | | 899.89 | 899.04 | 3.41% |
| STX | 2026-05-28 12:03:22 | | 896.38 | 895.17 | 2.98% |
| STX | 2026-05-28 13:02:29 | | 896.99 | 896.45 | 3.07% |
| STX | 2026-05-28 14:03:25 | | 885.60 | 884.77 | 1.70% |
| STX | 2026-05-28 15:02:43 | | 884.77 | 883.89 | 1.64% |
| STX | 2026-05-28 16:03:26 | | 882.00 | 881.20 | 1.30% |
| STX | 2026-05-28 17:02:24 | | 882.50 | 879.98 | 1.22% |
| STX | 2026-05-28 18:03:07 | | 887.42 | 884.22 | 1.66% |
| STX | 2026-05-28 19:02:20 | | 887.42 | 885.60 | 1.82% |
| STX | 2026-05-28 20:03:06 | | 0.00 | 0.00 | 1.80% |
2026-05-29
|
| STX | 2026-05-29 04:03:24 | | 892.80 | 890.00 | 1.17% |
| STX | 2026-05-29 05:02:25 | | 897.40 | 890.00 | 1.87% |
| STX | 2026-05-29 06:03:24 | | 891.00 | 887.00 | 0.95% |
| STX | 2026-05-29 07:02:25 | | 894.40 | 890.05 | 1.30% |
| STX | 2026-05-29 08:03:26 | | 892.50 | 888.50 | 0.98% |
| STX | 2026-05-29 09:02:39 | | 895.00 | 888.80 | 1.18% |
| STX | 2026-05-29 10:03:21 | | 896.35 | 895.24 | 1.73% |
| STX | 2026-05-29 11:02:28 | | 895.62 | 894.59 | 1.66% |
| STX | 2026-05-29 12:03:27 | | 887.92 | 887.04 | 0.78% |
| STX | 2026-05-29 13:02:21 | | 885.13 | 883.67 | 0.40% |
| STX | 2026-05-29 14:03:22 | | 873.89 | 872.90 | -0.91% |
| STX | 2026-05-29 15:02:27 | | 869.36 | 869.01 | -1.34% |
| STX | 2026-05-29 16:03:22 | | 879.80 | 876.00 | -0.25% |
| STX | 2026-05-29 17:02:25 | | 881.00 | 878.78 | -0.22% |
| STX | 2026-05-29 18:03:21 | | 880.80 | 876.00 | -0.30% |
| STX | 2026-05-29 19:02:41 | | 880.00 | 876.00 | -0.30% |
| STX | 2026-05-29 20:03:17 | | 0.00 | 0.00 | -0.20% |
2026-06-01
|
| STX | 2026-06-01 04:03:34 | | 890.00 | 884.28 | 0.49% |
| STX | 2026-06-01 05:02:23 | | 890.40 | 883.00 | 0.93% |
| STX | 2026-06-01 06:03:25 | | 892.00 | 885.00 | 1.38% |
| STX | 2026-06-01 07:02:20 | | 891.50 | 885.00 | 1.01% |
| STX | 2026-06-01 08:03:28 | | 892.00 | 888.36 | 1.16% |
| STX | 2026-06-01 09:02:29 | | 890.00 | 885.60 | 0.82% |
| STX | 2026-06-01 10:03:22 | | 892.80 | 891.49 | 1.40% |
| STX | 2026-06-01 11:02:22 | | 907.21 | 905.00 | 3.00% |
| STX | 2026-06-01 12:03:23 | | 911.99 | 911.23 | 3.62% |
| STX | 2026-06-01 13:02:52 | | 929.87 | 929.58 | 5.67% |
| STX | 2026-06-01 14:03:24 | | 926.48 | 925.99 | 5.30% |
| STX | 2026-06-01 15:02:27 | | 923.71 | 923.26 | 4.97% |
| STX | 2026-06-01 16:03:30 | | 922.86 | 919.00 | 4.75% |
| STX | 2026-06-01 17:02:24 | | 924.83 | 921.28 | 5.02% |
| STX | 2026-06-01 18:03:13 | | 927.11 | 914.00 | 4.75% |
| STX | 2026-06-01 19:02:30 | | 924.00 | 919.00 | 4.68% |
| STX | 2026-06-01 20:03:19 | | 0.00 | 0.00 | 4.77% |
2026-06-02
|
| STX | 2026-06-02 04:03:26 | | 926.00 | 922.00 | 0.37% |
| STX | 2026-06-02 05:02:31 | | 923.99 | 919.00 | 0.21% |
| STX | 2026-06-02 06:03:25 | | 930.00 | 925.01 | 0.56% |
| STX | 2026-06-02 07:02:24 | | 933.00 | 927.00 | 1.11% |
| STX | 2026-06-02 08:03:21 | | 937.50 | 932.14 | 1.54% |
| STX | 2026-06-02 09:02:19 | | 936.00 | 931.80 | 1.43% |
| STX | 2026-06-02 10:03:21 | | 939.42 | 937.02 | 1.87% |
| STX | 2026-06-02 11:02:23 | | 934.99 | 933.50 | 1.37% |
| STX | 2026-06-02 12:03:27 | | 926.47 | 925.60 | 0.56% |
| STX | 2026-06-02 13:02:22 | | 928.61 | 926.77 | 0.76% |
| STX | 2026-06-02 14:03:23 | | 927.45 | 926.63 | 0.70% |
| STX | 2026-06-02 15:02:33 | | 930.48 | 929.83 | 1.04% |
| STX | 2026-06-02 16:01:51
| Seagate Technology Holdings plc (STX) Presents at Bank of America 2026 Global Technology Conference Transcript |
| STX | 2026-06-02 16:03:30 | | 930.00 | 928.00 | 0.95% |
| STX | 2026-06-02 17:02:22 | | 929.50 | 928.00 | 0.83% |
| STX | 2026-06-02 18:03:22 | | 929.50 | 927.50 | 0.90% |
| STX | 2026-06-02 19:02:16 | | 929.79 | 926.50 | 0.68% |
| STX | 2026-06-02 20:03:20 | | 0.00 | 0.00 | 0.42% |
2026-06-03
|
| STX | 2026-06-03 04:03:28 | | 938.19 | 934.60 | 0.87% |
| STX | 2026-06-03 05:02:24 | | 941.00 | 939.27 | 1.40% |
| STX | 2026-06-03 06:03:24 | | 938.61 | 935.00 | 1.02% |
| STX | 2026-06-03 07:05:57 | | 938.73 | 932.00 | 0.91% |
| STX | 2026-06-03 08:03:20 | | 935.00 | 930.72 | 0.53% |
| STX | 2026-06-03 09:02:27 | | 935.00 | 931.50 | 0.56% |
| STX | 2026-06-03 10:03:20 | | 935.74 | 934.32 | 0.89% |
| STX | 2026-06-03 11:02:21 | | 956.01 | 952.96 | 3.07% |
| STX | 2026-06-03 12:03:21 | | 946.98 | 945.40 | 2.06% |
| STX | 2026-06-03 13:02:23 | | 935.78 | 934.15 | 0.96% |
| STX | 2026-06-03 14:03:18 | | 938.00 | 936.00 | 1.13% |
| STX | 2026-06-03 15:02:26 | | 938.39 | 937.64 | 1.25% |
| STX | 2026-06-03 16:03:20 | | 946.00 | 935.02 | 1.46% |
| STX | 2026-06-03 17:02:27 | | 934.01 | 930.00 | 0.64% |
| STX | 2026-06-03 18:03:21 | | 937.50 | 932.00 | 0.96% |
| STX | 2026-06-03 19:02:20 | | 932.99 | 932.00 | 0.75% |
| STX | 2026-06-03 20:03:22 | | 0.00 | 0.00 | -0.16% |
2026-06-04
|
| STX | 2026-06-04 04:03:27 | | 935.00 | 923.55 | -1.69% |
| STX | 2026-06-04 05:02:24 | | 910.00 | 902.44 | -3.69% |
| STX | 2026-06-04 06:03:25 | | 914.00 | 910.27 | -3.24% |
| STX | 2026-06-04 07:02:17 | | 914.00 | 905.02 | -3.53% |
| STX | 2026-06-04 08:03:25 | | 909.00 | 902.00 | -4.21% |
| STX | 2026-06-04 09:02:26 | | 909.42 | 903.41 | -3.74% |
| STX | 2026-06-04 10:03:26 | | 921.60 | 918.65 | -2.23% |
| STX | 2026-06-04 11:02:23 | | 925.10 | 923.37 | -1.79% |
| STX | 2026-06-04 12:03:22 | | 936.00 | 934.40 | -0.62% |
| STX | 2026-06-04 13:02:12 | | 937.54 | 936.19 | -0.36% |
| STX | 2026-06-04 14:03:25 | | 936.56 | 935.51 | -0.50% |
| STX | 2026-06-04 15:02:24 | | 932.90 | 932.44 | -0.87% |
| STX | 2026-06-04 16:03:22 | | 925.30 | 922.60 | -1.67% |
| STX | 2026-06-04 17:02:19 | | 925.80 | 921.00 | -1.89% |
| STX | 2026-06-04 18:03:12 | | 920.00 | 917.00 | -2.41% |
| STX | 2026-06-04 19:02:22 | | 923.00 | 913.50 | -2.73% |
| STX | 2026-06-04 20:03:44 | | 0.00 | 0.00 | -3.16% |
2026-06-05
|
| STX | 2026-06-05 04:03:12 | | 905.60 | 902.01 | -2.55% |
| STX | 2026-06-05 05:02:26 | | 907.88 | 903.30 | -1.93% |
| STX | 2026-06-05 06:03:22 | | 903.48 | 901.85 | -2.51% |
| STX | 2026-06-05 07:02:21 | | 904.90 | 900.00 | -2.73% |
| STX | 2026-06-05 08:03:18 | | 903.00 | 900.00 | -2.66% |
| STX | 2026-06-05 09:02:26 | | 892.27 | 891.00 | -3.70% |
| STX | 2026-06-05 10:03:19 | | 902.16 | 900.32 | -2.55% |
| STX | 2026-06-05 11:02:34 | | 895.63 | 894.60 | -3.24% |
| STX | 2026-06-05 12:04:01 | | 878.84 | 877.52 | -5.13% |
| STX | 2026-06-05 13:02:26 | | 861.66 | 859.66 | -6.96% |
| STX | 2026-06-05 14:03:29 | | 857.26 | 856.86 | -7.30% |
| STX | 2026-06-05 15:02:46 | | 848.07 | 846.71 | -8.39% |
| STX | 2026-06-05 16:03:21 | | 836.73 | 835.50 | -9.77% |
| STX | 2026-06-05 17:02:23 | | 852.00 | 844.00 | -8.67% |
| STX | 2026-06-05 18:03:20 | | 850.49 | 848.00 | -8.42% |
| STX | 2026-06-05 19:02:36 | | 838.00 | 835.01 | -9.50% |
| STX | 2026-06-05 20:03:14 | | 0.00 | 0.00 | -10.00% |
2026-06-08
|
| STX | 2026-06-08 04:03:25 | | 872.01 | 862.80 | 2.22% |
| STX | 2026-06-08 05:02:26 | | 868.00 | 862.80 | 1.89% |
| STX | 2026-06-08 06:03:33 | | 868.00 | 863.70 | 1.85% |
| STX | 2026-06-08 07:02:18 | | 889.00 | 877.20 | 3.19% |
| STX | 2026-06-08 08:03:24 | | 880.00 | 878.00 | 3.40% |
| STX | 2026-06-08 09:02:27 | | 900.00 | 896.00 | 5.47% |
| STX | 2026-06-08 10:03:23 | | 864.28 | 861.70 | 1.82% |
| STX | 2026-06-08 11:02:19 | | 890.74 | 890.15 | 4.64% |
| STX | 2026-06-08 12:03:21 | | 885.25 | 884.61 | 4.05% |
| STX | 2026-06-08 13:02:22 | | 877.91 | 877.00 | 3.24% |
| STX | 2026-06-08 14:03:20 | | 879.25 | 878.40 | 3.43% |
| STX | 2026-06-08 15:02:25 | | 874.46 | 873.50 | 2.90% |
| STX | 2026-06-08 16:03:31 | | 877.90 | 876.30 | 3.44% |
| STX | 2026-06-08 17:02:23 | | 880.00 | 872.00 | 3.58% |
| STX | 2026-06-08 18:03:15 | | 875.00 | 872.60 | 3.25% |
| STX | 2026-06-08 19:02:22 | | 879.00 | 872.52 | 3.60% |
| STX | 2026-06-08 20:03:17 | | 0.00 | 0.00 | 3.52% |
2026-06-09
|
| STX | 2026-06-09 04:03:25 | | 898.00 | 891.00 | 2.15% |
| STX | 2026-06-09 05:02:24 | | 899.20 | 897.00 | 2.51% |
| STX | 2026-06-09 06:03:20 | | 899.00 | 896.30 | 2.57% |
| STX | 2026-06-09 07:02:23 | | 903.00 | 900.00 | 3.04% |
| STX | 2026-06-09 08:03:23 | | 905.00 | 899.00 | 2.68% |
| STX | 2026-06-09 09:02:20 | | 905.00 | 896.96 | 2.74% |
| STX | 2026-06-09 10:03:20 | | 872.64 | 870.54 | -0.71% |
| STX | 2026-06-09 11:02:20 | | 861.22 | 859.00 | -1.99% |
| STX | 2026-06-09 12:03:26 | | 819.76 | 818.02 | -6.82% |
| STX | 2026-06-09 13:02:22 | | 838.71 | 837.55 | -4.54% |
| STX | 2026-06-09 14:03:25 | | 841.47 | 840.40 | -4.24% |
| STX | 2026-06-09 15:02:24 | | 845.80 | 844.83 | -3.67% |
| STX | 2026-06-09 16:03:22 | | 855.99 | 846.50 | -3.49% |
| STX | 2026-06-09 17:02:21 | | 850.00 | 839.38 | -3.96% |
| STX | 2026-06-09 18:04:30 | | 844.49 | 840.70 | -4.05% |
| STX | 2026-06-09 19:02:15 | | 844.49 | 835.00 | -4.76% |
| STX | 2026-06-09 20:03:14 | | 0.00 | 0.00 | -4.75% |
2026-06-10
|
| STX | 2026-06-10 04:03:20 | | 835.00 | 820.00 | -1.82% |
| STX | 2026-06-10 05:02:24 | | 820.00 | 814.66 | -3.08% |
| STX | 2026-06-10 06:03:21 | | 825.00 | 821.00 | -2.79% |
| STX | 2026-06-10 07:02:20 | | 829.00 | 819.78 | -2.99% |
| STX | 2026-06-10 08:03:18 | | 820.80 | 811.13 | -3.53% |
| STX | 2026-06-10 09:02:22 | | 832.00 | 826.80 | -1.88% |
| STX | 2026-06-10 10:03:18 | | 843.71 | 840.85 | -0.43% |
| STX | 2026-06-10 11:02:20 | | 827.06 | 825.60 | -2.16% |
| STX | 2026-06-10 12:03:21 | | 813.89 | 813.43 | -3.69% |
| STX | 2026-06-10 13:02:21 | | 809.33 | 807.75 | -4.23% |
| STX | 2026-06-10 14:03:27 | | 820.87 | 819.34 | -2.91% |
| STX | 2026-06-10 15:02:27 | | 812.37 | 811.21 | -3.90% |
| STX | 2026-06-10 16:03:22 | | 815.45 | 811.75 | -3.90% |
| STX | 2026-06-10 17:02:16 | | 815.45 | 807.00 | -4.50% |
| STX | 2026-06-10 18:03:17 | | 805.00 | 802.13 | -4.99% |
| STX | 2026-06-10 19:02:17 | | 803.79 | 799.00 | -5.55% |
| STX | 2026-06-10 20:03:24 | | 0.00 | 0.00 | -4.78% |
2026-06-11
|
| STX | 2026-06-11 04:03:22 | | 849.00 | 836.36 | 2.83% |
| STX | 2026-06-11 05:02:20 | | 838.96 | 834.10 | 2.31% |
| STX | 2026-06-11 06:03:19 | | 845.10 | 831.00 | 3.00% |
| STX | 2026-06-11 07:02:18 | | 837.00 | 831.00 | 2.48% |
| STX | 2026-06-11 08:03:17 | | 838.00 | 830.00 | 1.77% |
| STX | 2026-06-11 09:02:21 | | 834.00 | 826.56 | 1.76% |
| STX | 2026-06-11 10:03:19 | | 842.68 | 840.50 | 3.15% |
| STX | 2026-06-11 11:02:21 | | 842.17 | 840.82 | 2.94% |
| STX | 2026-06-11 12:03:19 | | 845.31 | 843.13 | 3.32% |
| STX | 2026-06-11 13:02:18 | | 835.64 | 834.31 | 2.25% |
| STX | 2026-06-11 14:03:26 | | 850.15 | 848.57 | 3.89% |
| STX | 2026-06-11 15:02:26 | | 862.76 | 862.00 | 5.44% |
| STX | 2026-06-11 16:03:25 | | 872.00 | 867.02 | 6.43% |
| STX | 2026-06-11 17:02:32 | | 867.00 | 865.02 | 6.27% |
| STX | 2026-06-11 18:03:19 | | 875.00 | 867.89 | 7.05% |
| STX | 2026-06-11 19:02:23 | | 878.68 | 874.00 | 7.48% |
| STX | 2026-06-11 20:01:27
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137789/000119312526268170/0001193125-26-268170-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer) |
| STX | 2026-06-11 20:03:22 | | 0.00 | 0.00 | 7.94% |
2026-06-12
|
| STX | 2026-06-12 04:03:41 | | 873.00 | 865.86 | 0.58% |
| STX | 2026-06-12 05:02:20 | | 874.00 | 866.00 | 0.60% |
| STX | 2026-06-12 06:03:31 | | 876.63 | 870.00 | 0.64% |
| STX | 2026-06-12 07:02:19 | | 882.81 | 878.00 | 1.70% |
| STX | 2026-06-12 08:03:20 | | 882.00 | 878.00 | 1.46% |
| STX | 2026-06-12 09:02:27 | | 879.00 | 866.00 | 0.99% |
| STX | 2026-06-12 10:03:19 | | 928.66 | 927.50 | 7.43% |
| STX | 2026-06-12 11:02:26 | | 926.00 | 924.30 | 7.01% |
| STX | 2026-06-12 12:03:28 | | 928.97 | 925.94 | 7.13% |
| STX | 2026-06-12 13:02:21 | | 938.56 | 937.25 | 8.54% |
| STX | 2026-06-12 14:03:20 | | 940.41 | 939.78 | 8.86% |
| STX | 2026-06-12 15:02:20 | | 939.17 | 937.64 | 8.58% |
| STX | 2026-06-12 16:03:18 | | 940.00 | 932.60 | 7.55% |
| STX | 2026-06-12 17:02:21 | | 932.50 | 931.04 | 7.29% |
| STX | 2026-06-12 18:03:17 | | 933.60 | 932.70 | 7.55% |
| STX | 2026-06-12 19:02:23 | | 938.98 | 934.02 | 7.65% |
| STX | 2026-06-12 20:03:18 | | 0.00 | 0.00 | 7.94% |
2026-06-15
|
| STX | 2026-06-15 04:03:24 | | 985.00 | 982.00 | 5.88% |
| STX | 2026-06-15 06:03:26 | | 984.99 | 982.44 | 6.18% |
| STX | 2026-06-15 07:02:22 | | 998.84 | 995.00 | 7.79% |
| STX | 2026-06-15 08:03:21 | | 1002.80 | 999.00 | 7.94% |
| STX | 2026-06-15 09:02:23 | | 1001.20 | 997.70 | 8.06% |
| STX | 2026-06-15 10:03:23 | | 1015.37 | 1014.26 | 9.58% |
| STX | 2026-06-15 11:02:29 | | 1008.85 | 1008.03 | 8.93% |
| STX | 2026-06-15 12:03:29 | | 999.98 | 999.00 | 7.93% |
| STX | 2026-06-15 13:02:34 | | 1002.66 | 1001.69 | 8.19% |
| STX | 2026-06-15 14:03:23 | | 995.43 | 994.24 | 7.40% |
| STX | 2026-06-15 15:02:20 | | 998.51 | 997.63 | 7.70% |
| STX | 2026-06-15 16:03:19 | | 1018.38 | 1016.50 | 9.29% |
| STX | 2026-06-15 17:02:27 | | 1018.28 | 1015.00 | 9.28% |
| STX | 2026-06-15 18:03:17 | | 1018.33 | 1015.00 | 9.17% |
| STX | 2026-06-15 19:02:17 | | 1017.94 | 1016.47 | 9.18% |
| STX | 2026-06-15 20:03:14 | | 0.00 | 0.00 | 9.34% |
2026-06-16
|
| STX | 2026-06-16 04:03:19 | | 1048.20 | 1048.00 | 3.14% |
| STX | 2026-06-16 05:02:24 | | 1075.00 | 1061.00 | 4.65% |
| STX | 2026-06-16 06:03:19 | | 1069.83 | 1067.64 | 5.25% |
| STX | 2026-06-16 07:02:29 | | 1097.00 | 1086.19 | 7.52% |
| STX | 2026-06-16 08:03:23 | | 1076.42 | 1071.00 | 6.04% |
| STX | 2026-06-16 09:02:21 | | 1079.00 | 1073.00 | 6.46% |
| STX | 2026-06-16 10:03:19 | | 1051.00 | 1049.90 | 3.38% |
| STX | 2026-06-16 11:02:22 | | 1035.44 | 1033.85 | 1.60% |
| STX | 2026-06-16 12:03:21 | | 1057.95 | 1056.64 | 4.19% |
| STX | 2026-06-16 13:02:23 | | 1041.27 | 1039.26 | 2.31% |
| STX | 2026-06-16 14:03:17 | | 1037.70 | 1036.51 | 1.93% |
| STX | 2026-06-16 15:02:26 | | 1037.43 | 1035.39 | 1.89% |
| STX | 2026-06-16 16:03:21 | | 1029.00 | 1027.05 | 1.00% |
| STX | 2026-06-16 17:02:24 | | 1035.98 | 1031.84 | 1.39% |
| STX | 2026-06-16 18:03:16 | | 1050.00 | 1036.01 | 1.89% |
| STX | 2026-06-16 19:02:17 | | 1041.99 | 1037.00 | 1.97% |
| STX | 2026-06-16 20:03:17 | | 0.00 | 0.00 | 1.91% |
2026-06-17
|
| STX | 2026-06-17 04:03:28 | | 1063.50 | 1056.00 | 2.62% |
| STX | 2026-06-17 05:02:19 | | 1062.00 | 1059.47 | 2.76% |
| STX | 2026-06-17 06:03:21 | | 1058.00 | 1050.00 | 1.88% |
| STX | 2026-06-17 07:02:28 | | 1058.00 | 1053.74 | 2.39% |
| STX | 2026-06-17 08:03:16 | | 1059.91 | 1056.00 | 2.62% |
| STX | 2026-06-17 09:02:24 | | 1060.00 | 1057.25 | 2.52% |
| STX | 2026-06-17 10:03:17 | | 1082.99 | 1080.99 | 4.96% |
| STX | 2026-06-17 11:02:19 | | 1079.62 | 1077.27 | 4.60% |
| STX | 2026-06-17 12:03:18 | | 1080.74 | 1079.01 | 4.74% |
| STX | 2026-06-17 13:02:25 | | 1079.37 | 1078.55 | 4.68% |
| STX | 2026-06-17 14:03:24 | | 1076.12 | 1074.74 | 4.28% |
| STX | 2026-06-17 15:02:25 | | 1082.84 | 1080.05 | 4.92% |
| STX | 2026-06-17 16:03:20 | | 1081.79 | 1078.00 | 4.80% |
| STX | 2026-06-17 17:02:23 | | 1085.00 | 1076.59 | 4.40% |
| STX | 2026-06-17 18:03:18 | | 1089.00 | 1085.69 | 5.39% |
| STX | 2026-06-17 19:02:20 | | 1094.68 | 1091.00 | 6.01% |
| STX | 2026-06-17 20:03:16 | | 0.00 | 0.00 | 5.93% |
2026-06-18
|
| STX | 2026-06-18 04:03:20 | | 1110.00 | 1103.50 | 3.87% |
| STX | 2026-06-18 05:02:21 | | 1107.99 | 1106.50 | 3.97% |
| STX | 2026-06-18 06:03:19 | | 1106.99 | 1106.05 | 3.87% |
| STX | 2026-06-18 07:02:20 | | 1110.00 | 1106.30 | 4.20% |
| STX | 2026-06-18 08:03:22 | | 1114.44 | 1113.00 | 4.69% |
| STX | 2026-06-18 09:02:25 | | 1128.00 | 1124.00 | 5.69% |
| STX | 2026-06-18 10:03:21 | | 1109.74 | 1108.00 | 4.21% |
| STX | 2026-06-18 11:02:27 | | 1082.04 | 1081.15 | 1.55% |
| STX | 2026-06-18 12:03:25 | | 1075.19 | 1073.58 | 0.74% |
| STX | 2026-06-18 13:02:27 | | 1068.84 | 1067.02 | 0.19% |
| STX | 2026-06-18 14:03:30 | | 1062.84 | 1061.26 | -0.40% |
| STX | 2026-06-18 15:02:27 | | 1063.96 | 1063.01 | -0.18% |
| STX | 2026-06-18 16:03:24 | | 1071.98 | 1070.00 | 0.56% |
| STX | 2026-06-18 17:02:18 | | 1072.52 | 1070.73 | 0.51% |
| STX | 2026-06-18 18:03:23 | | 1076.00 | 1072.00 | 0.58% |
| STX | 2026-06-18 19:02:20 | | 1076.00 | 1073.80 | 0.74% |
| STX | 2026-06-18 20:03:32 | | 0.00 | 0.00 | 0.91% |
