investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$STX: Seagate Technology PLC - Ordinary Shares (Ireland)
+
Software
,
Hardware
,
Database
,
Data center
Clear duplicates of prices
2024-03-26
STX
2024-03-26 04:01:29
100.00
90.10
-0.97%
STX
2024-03-26 05:01:12
92.00
91.11
3.30%
STX
2024-03-26 06:01:40
91.96
91.26
3.83%
STX
2024-03-26 07:01:17
91.95
91.31
4.20%
STX
2024-03-26 08:01:54
92.50
92.34
4.82%
STX
2024-03-26 09:01:16
92.50
92.00
4.25%
STX
2024-03-26 10:01:39
95.85
95.73
8.55%
STX
2024-03-26 11:01:21
96.36
96.30
9.12%
STX
2024-03-26 12:01:34
97.27
97.23
10.16%
STX
2024-03-26 13:01:29
96.57
96.50
9.31%
STX
2024-03-26 14:01:43
96.18
96.15
8.94%
STX
2024-03-26 15:01:10
95.81
95.79
8.50%
STX
2024-03-26 16:01:37
94.72
94.25
7.31%
STX
2024-03-26 17:01:15
97.00
94.25
7.63%
STX
2024-03-26 18:01:10
97.00
94.72
7.62%
STX
2024-03-26 20:01:31
0.00
0.00
7.62%
2024-03-27
STX
2024-03-27 05:01:15
96.48
94.72
0.32%
STX
2024-03-27 06:01:35
96.22
94.08
0.32%
STX
2024-03-27 07:01:24
97.31
95.65
0.32%
STX
2024-03-27 08:01:36
95.80
95.30
1.21%
STX
2024-03-27 09:01:25
97.00
95.81
1.36%
STX
2024-03-27 10:01:38
95.12
95.06
0.46%
STX
2024-03-27 11:01:23
93.98
93.92
-0.84%
STX
2024-03-27 12:01:53
93.69
93.66
-1.21%
STX
2024-03-27 13:01:27
93.59
93.55
-1.34%
STX
2024-03-27 14:01:35
93.50
93.47
-1.41%
STX
2024-03-27 15:01:02
94.19
94.16
-0.62%
STX
2024-03-27 16:01:11
94.78
93.00
-0.16%
STX
2024-03-27 17:01:01
94.58
93.50
-0.15%
STX
2024-03-27 19:01:31
94.58
93.50
-0.16%
STX
2024-03-27 20:01:36
0.00
0.00
-0.15%
2024-03-28
STX
2024-03-28 04:01:41
97.00
91.74
-0.15%
STX
2024-03-28 05:01:21
95.15
85.35
-0.15%
STX
2024-03-28 06:01:29
95.13
93.73
0.00%
STX
2024-03-28 07:01:22
96.57
93.27
0.00%
STX
2024-03-28 08:01:45
94.50
94.00
-0.08%
STX
2024-03-28 10:01:23
92.87
92.80
-1.88%
STX
2024-03-28 11:01:28
93.12
93.03
-1.60%
STX
2024-03-28 12:01:48
92.86
92.82
-1.85%
STX
2024-03-28 13:01:12
92.52
92.48
-2.20%
STX
2024-03-28 14:01:27
92.29
92.24
-2.44%
STX
2024-03-28 15:01:16
92.23
92.19
-2.51%
STX
2024-03-28 16:01:33
93.50
91.85
-1.62%
STX
2024-03-28 17:01:23
93.05
92.65
-1.63%
STX
2024-03-28 18:01:28
93.47
92.65
-1.18%
STX
2024-03-28 19:01:25
93.43
92.66
-1.18%
STX
2024-03-28 20:01:16
0.00
0.00
-1.18%
2024-04-01
STX
2024-04-01 04:01:49
94.08
90.50
-0.42%
STX
2024-04-01 05:01:34
94.05
92.52
-0.42%
STX
2024-04-01 06:01:36
95.12
93.43
-0.42%
STX
2024-04-01 07:01:18
94.09
93.44
0.41%
STX
2024-04-01 08:01:49
94.67
90.53
0.41%
STX
2024-04-01 09:01:28
93.57
93.17
0.41%
STX
2024-04-01 10:01:32
94.15
94.07
1.12%
STX
2024-04-01 11:01:23
93.00
92.90
-0.15%
STX
2024-04-01 12:01:40
92.62
92.54
-0.50%
STX
2024-04-01 13:01:23
92.88
92.86
-0.19%
STX
2024-04-01 14:01:46
92.39
92.35
-0.71%
STX
2024-04-01 15:01:15
92.23
92.19
-0.90%
STX
2024-04-01 16:01:40
92.75
91.77
-1.34%
STX
2024-04-01 17:01:09
92.75
91.80
-1.36%
STX
2024-04-01 18:01:33
92.00
91.80
-1.36%
STX
2024-04-01 19:01:30
92.01
91.70
-1.34%
STX
2024-04-01 20:01:28
0.00
0.00
-1.34%
2024-04-02
STX
2024-04-02 04:01:45
100.00
0.00
-1.34%
STX
2024-04-02 05:01:16
93.29
91.23
-1.34%
STX
2024-04-02 06:01:52
93.21
91.37
0.24%
STX
2024-04-02 07:01:16
92.39
91.33
0.00%
STX
2024-04-02 08:01:35
92.09
91.33
-0.47%
STX
2024-04-02 09:01:18
91.79
91.16
-0.11%
STX
2024-04-02 10:01:41
89.77
89.70
-2.18%
STX
2024-04-02 11:01:17
90.11
90.03
-1.84%
STX
2024-04-02 12:01:40
90.76
90.69
-1.11%
STX
2024-04-02 13:01:25
90.46
90.43
-1.44%
STX
2024-04-02 14:01:40
90.21
90.16
-1.74%
STX
2024-04-02 15:01:16
90.20
90.17
-1.72%
STX
2024-04-02 16:01:49
90.21
89.97
-1.68%
STX
2024-04-02 17:01:26
90.19
89.97
-1.75%
STX
2024-04-02 20:01:40
0.00
0.00
-1.75%
2024-04-03
STX
2024-04-03 04:01:28
90.01
0.00
-1.75%
STX
2024-04-03 05:01:09
90.01
80.02
-1.75%
STX
2024-04-03 07:01:24
90.23
88.51
-0.24%
STX
2024-04-03 08:01:47
90.65
89.26
-1.08%
STX
2024-04-03 09:01:13
90.23
85.25
-1.08%
STX
2024-04-03 10:01:37
91.60
91.50
1.49%
STX
2024-04-03 11:01:31
91.87
91.80
1.72%
STX
2024-04-03 12:01:32
92.31
92.25
2.24%
STX
2024-04-03 13:01:16
92.20
92.15
2.09%
STX
2024-04-03 14:01:37
92.30
92.26
2.21%
STX
2024-04-03 15:01:30
91.76
91.72
1.65%
STX
2024-04-03 16:01:35
92.89
90.75
1.53%
STX
2024-04-03 17:01:23
92.88
90.75
1.55%
STX
2024-04-03 19:01:33
92.88
91.00
1.55%
STX
2024-04-03 20:01:32
0.00
0.00
0.88%
2024-04-04
STX
2024-04-04 04:01:42
97.71
0.00
0.88%
STX
2024-04-04 05:01:20
97.71
73.16
0.88%
STX
2024-04-04 06:01:27
92.99
90.77
0.14%
STX
2024-04-04 07:01:33
92.99
91.76
0.14%
STX
2024-04-04 08:01:38
92.81
91.76
0.14%
STX
2024-04-04 09:01:29
94.00
92.64
1.12%
STX
2024-04-04 10:01:48
93.51
93.36
2.01%
STX
2024-04-04 11:01:23
93.20
93.14
1.71%
STX
2024-04-04 12:01:36
92.74
92.70
1.22%
STX
2024-04-04 13:01:25
92.78
92.75
1.26%
STX
2024-04-04 14:01:39
92.44
92.38
0.89%
STX
2024-04-04 15:01:34
91.07
90.97
-0.66%
STX
2024-04-04 16:01:49
92.20
90.25
-1.01%
STX
2024-04-04 17:01:27
92.16
89.89
-0.91%
STX
2024-04-04 19:01:28
92.16
90.50
-0.91%
STX
2024-04-04 20:01:40
0.00
0.00
-0.91%
2024-04-05
STX
2024-04-05 04:01:42
100.00
90.53
-0.91%
STX
2024-04-05 05:01:21
92.12
90.77
1.10%
STX
2024-04-05 06:01:36
92.09
90.75
1.10%
STX
2024-04-05 07:01:23
92.00
90.75
1.10%
STX
2024-04-05 08:01:44
91.25
91.01
1.10%
STX
2024-04-05 09:01:22
92.00
90.66
0.48%
STX
2024-04-05 10:01:47
90.48
90.39
-0.40%
STX
2024-04-05 11:01:28
90.28
90.22
-0.55%
STX
2024-04-05 12:01:40
90.21
90.16
-0.63%
STX
2024-04-05 13:01:22
90.21
90.14
-0.67%
STX
2024-04-05 14:01:46
90.04
90.02
-0.82%
STX
2024-04-05 15:01:22
90.18
90.16
-0.63%
STX
2024-04-05 16:01:44
91.00
89.91
-1.11%
STX
2024-04-05 17:01:22
91.00
89.91
-0.93%
STX
2024-04-05 18:01:41
90.52
89.91
-0.93%
STX
2024-04-05 20:01:32
0.00
0.00
-0.93%
2024-04-08
STX
2024-04-08 04:01:46
100.00
0.00
-0.93%
STX
2024-04-08 05:01:34
99.86
80.67
-0.93%
STX
2024-04-08 06:01:53
99.86
88.01
-0.93%
STX
2024-04-08 07:01:21
92.21
88.51
-0.93%
STX
2024-04-08 08:01:41
90.14
89.02
0.16%
STX
2024-04-08 09:02:03
90.94
89.00
0.72%
STX
2024-04-08 10:01:48
90.41
90.23
0.43%
STX
2024-04-08 11:01:26
90.60
90.51
0.61%
STX
2024-04-08 12:01:47
90.03
89.97
0.01%
STX
2024-04-08 13:01:17
89.34
89.29
-0.75%
STX
2024-04-08 14:01:33
89.28
89.21
-0.82%
STX
2024-04-08 15:01:15
89.07
89.02
-1.01%
STX
2024-04-08 16:01:51
89.83
88.50
-1.12%
STX
2024-04-08 17:01:14
89.71
88.66
-1.14%
STX
2024-04-08 18:01:44
89.74
88.69
-1.14%
STX
2024-04-08 20:01:33
0.00
0.00
-1.14%
2024-04-09
STX
2024-04-09 04:01:48
110.00
71.68
-1.14%
STX
2024-04-09 05:01:26
97.71
73.16
0.49%
STX
2024-04-09 06:01:32
97.71
89.61
0.49%
STX
2024-04-09 07:01:38
89.50
87.01
0.38%
STX
2024-04-09 08:01:46
89.83
87.70
0.39%
STX
2024-04-09 09:01:25
91.87
90.00
0.94%
STX
2024-04-09 10:01:30
89.67
89.58
0.49%
STX
2024-04-09 11:01:16
88.03
88.01
-1.24%
STX
2024-04-09 12:01:36
89.33
89.28
0.18%
STX
2024-04-09 13:01:26
89.82
89.73
0.68%
STX
2024-04-09 14:01:46
89.16
89.12
-0.02%
STX
2024-04-09 15:01:40
89.25
89.22
0.08%
STX
2024-04-09 16:01:56
90.50
87.98
0.42%
STX
2024-04-09 17:01:26
90.50
87.98
0.43%
STX
2024-04-09 18:01:34
89.53
87.98
0.43%
STX
2024-04-09 19:01:46
90.50
87.98
0.43%
STX
2024-04-09 20:01:32
0.00
0.00
0.43%
2024-04-10
STX
2024-04-10 05:01:22
90.59
80.02
0.43%
STX
2024-04-10 06:01:59
90.59
80.02
-1.18%
STX
2024-04-10 07:01:22
91.87
88.51
-1.18%
STX
2024-04-10 08:01:56
90.59
88.51
-1.18%
STX
2024-04-10 09:01:14
88.99
88.00
-0.59%
STX
2024-04-10 10:01:41
87.79
87.67
-1.99%
STX
2024-04-10 11:01:21
87.98
87.90
-1.75%
STX
2024-04-10 12:01:27
87.40
87.34
-2.42%
STX
2024-04-10 13:01:26
87.29
87.20
-2.58%
STX
2024-04-10 14:01:33
86.82
86.74
-3.07%
STX
2024-04-10 15:01:18
86.90
86.81
-2.99%
STX
2024-04-10 16:01:39
89.00
85.80
-1.74%
STX
2024-04-10 17:01:15
89.00
85.80
-1.73%
STX
2024-04-10 20:01:30
0.00
0.00
-1.73%
2024-04-11
STX
2024-04-11 04:01:52
100.00
0.00
-1.73%
STX
2024-04-11 05:01:33
90.59
73.16
-1.73%
STX
2024-04-11 07:01:20
90.59
87.01
-1.73%
STX
2024-04-11 08:01:45
87.89
87.01
-0.12%
STX
2024-04-11 09:01:16
91.13
88.00
0.01%
STX
2024-04-11 10:01:39
88.15
88.08
0.15%
STX
2024-04-11 11:01:15
87.77
87.70
-0.31%
STX
2024-04-11 12:01:37
88.05
87.96
0.02%
STX
2024-04-11 13:01:18
88.03
87.91
0.04%
STX
2024-04-11 14:01:35
88.61
88.55
0.65%
STX
2024-04-11 15:01:25
88.56
88.52
0.60%
STX
2024-04-11 16:01:29
90.41
87.76
0.88%
STX
2024-04-11 17:01:26
89.32
88.26
-0.06%
STX
2024-04-11 18:01:41
89.85
87.76
-0.06%
STX
2024-04-11 20:01:47
0.00
0.00
-0.06%
2024-04-12
STX
2024-04-12 04:01:46
90.60
71.68
-0.06%
STX
2024-04-12 05:01:35
89.84
73.16
-0.06%
STX
2024-04-12 07:01:16
89.84
86.10
-0.06%
STX
2024-04-12 08:01:12
89.84
86.11
-0.06%
STX
2024-04-12 09:00:59
88.84
86.10
-0.06%
STX
2024-04-12 10:01:56
86.15
86.04
-3.08%
STX
2024-04-12 11:01:27
85.86
85.79
-3.35%
STX
2024-04-12 12:01:19
85.64
85.59
-3.60%
STX
2024-04-12 13:01:13
85.31
85.29
-3.97%
STX
2024-04-12 14:01:30
85.91
85.79
-3.32%
STX
2024-04-12 15:01:18
85.63
85.58
-3.63%
STX
2024-04-12 16:01:50
86.89
85.01
-4.08%
STX
2024-04-12 17:01:27
86.89
85.01
-4.04%
STX
2024-04-12 18:01:35
85.45
85.01
-3.99%
STX
2024-04-12 19:01:37
85.43
85.01
-3.99%
STX
2024-04-12 20:01:32
0.00
0.00
-4.44%
2024-04-15
STX
2024-04-15 04:01:36
0.00
84.90
-4.44%
STX
2024-04-15 05:01:17
98.34
84.90
-4.44%
STX
2024-04-15 07:01:21
91.87
76.18
-4.44%
STX
2024-04-15 08:01:29
91.87
85.20
-4.44%
STX
2024-04-15 09:01:09
91.87
85.75
-4.44%
STX
2024-04-15 10:01:40
86.45
86.35
1.32%
STX
2024-04-15 11:01:30
85.89
85.86
0.75%
STX
2024-04-15 12:01:46
85.79
85.76
0.64%
STX
2024-04-15 13:01:30
85.33
85.32
0.16%
STX
2024-04-15 14:01:36
84.45
84.36
-0.90%
STX
2024-04-15 15:01:23
83.84
83.78
-1.57%
STX
2024-04-15 16:01:33
85.24
83.30
-1.48%
STX
2024-04-15 17:01:10
85.24
83.30
-1.54%
STX
2024-04-15 19:01:28
84.00
83.30
-1.54%
STX
2024-04-15 20:01:39
0.00
0.00
-1.54%
2024-04-16
STX
2024-04-16 05:01:10
95.52
83.88
-1.54%
STX
2024-04-16 06:01:30
83.85
73.36
-1.54%
STX
2024-04-16 07:01:14
88.03
81.01
-0.74%
STX
2024-04-16 08:01:26
88.49
81.42
-1.01%
STX
2024-04-16 09:01:12
88.49
81.42
1.27%
STX
2024-04-16 10:01:36
83.50
83.42
-0.48%
STX
2024-04-16 11:01:19
83.93
83.89
0.02%
STX
2024-04-16 12:01:33
84.18
84.13
0.32%
STX
2024-04-16 13:01:03
84.16
84.11
0.29%
STX
2024-04-16 14:01:36
83.75
83.70
-0.20%
STX
2024-04-16 15:01:25
84.15
84.13
0.32%
STX
2024-04-16 16:01:43
85.07
83.00
-0.23%
STX
2024-04-16 16:09:55
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1137789/000119312524097742/0001193125-24-097742-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer)
STX
2024-04-16 17:01:24
85.15
83.00
-0.06%
STX
2024-04-16 19:01:29
85.15
83.00
-0.10%
STX
2024-04-16 20:01:41
0.00
0.00
-0.10%
2024-04-17
STX
2024-04-17 04:01:50
100.00
0.00
-0.10%
STX
2024-04-17 05:01:25
92.00
60.36
-0.10%
STX
2024-04-17 06:01:41
92.00
76.59
-0.10%
STX
2024-04-17 07:01:17
91.87
76.59
-0.10%
STX
2024-04-17 08:01:27
85.34
84.02
0.41%
STX
2024-04-17 09:01:14
85.00
84.00
0.39%
STX
2024-04-17 10:01:48
85.04
84.96
1.53%
STX
2024-04-17 11:01:12
84.70
84.62
1.14%
STX
2024-04-17 12:01:34
84.55
84.51
1.00%
STX
2024-04-17 13:01:21
84.69
84.63
1.18%
STX
2024-04-17 14:01:39
84.85
84.80
1.37%
STX
2024-04-17 15:01:14
84.79
84.72
1.29%
STX
2024-04-17 16:01:46
85.96
84.00
0.62%
STX
2024-04-17 17:01:33
85.96
84.00
0.41%
STX
2024-04-17 18:01:22
86.74
83.50
0.41%
STX
2024-04-17 20:01:33
0.00
0.00
0.41%
2024-04-18
STX
2024-04-18 05:01:12
97.69
60.36
0.41%
STX
2024-04-18 07:01:18
87.38
84.19
0.41%
STX
2024-04-18 08:01:47
87.25
84.11
0.41%
STX
2024-04-18 09:01:18
86.15
83.98
0.41%
STX
2024-04-18 10:01:41
84.10
84.04
-0.13%
STX
2024-04-18 11:01:11
84.80
84.74
0.66%
STX
2024-04-18 12:01:23
84.76
84.72
0.65%
STX
2024-04-18 13:01:35
84.11
84.07
-0.12%
STX
2024-04-18 14:01:44
83.68
83.60
-0.67%
STX
2024-04-18 15:01:19
83.46
83.42
-0.91%
STX
2024-04-18 16:01:38
84.52
83.00
-0.91%
STX
2024-04-18 17:01:24
83.87
83.02
-0.90%
STX
2024-04-18 18:01:20
84.47
83.00
-1.39%
STX
2024-04-18 20:01:46
0.00
0.00
-1.39%
2024-04-19
STX
2024-04-19 05:01:15
83.18
60.15
-1.39%
STX
2024-04-19 06:01:48
83.44
60.15
-1.39%
STX
2024-04-19 07:01:38
83.26
81.38
-1.39%
STX
2024-04-19 08:01:28
83.43
82.39
-1.39%
STX
2024-04-19 09:01:18
83.43
81.57
-1.39%
STX
2024-04-19 10:01:57
84.18
84.07
0.83%
STX
2024-04-19 11:01:27
83.70
83.66
0.27%
STX
2024-04-19 12:01:39
83.70
83.67
0.30%
STX
2024-04-19 13:01:30
83.76
83.70
0.36%
STX
2024-04-19 14:01:37
83.41
83.35
-0.05%
STX
2024-04-19 15:01:23
82.85
82.80
-0.75%
STX
2024-04-19 16:01:46
83.68
82.22
-1.16%
STX
2024-04-19 17:01:20
83.68
82.22
-1.17%
STX
2024-04-19 18:01:23
83.68
81.70
-2.09%
STX
2024-04-19 19:01:27
83.68
81.38
-2.09%
STX
2024-04-19 20:01:41
0.00
0.00
-2.09%
2024-04-22
STX
2024-04-22 05:01:26
90.65
82.47
-2.09%
STX
2024-04-22 06:01:45
90.65
81.39
0.00%
STX
2024-04-22 08:02:09
83.00
81.51
0.00%
STX
2024-04-22 09:01:17
82.75
82.73
0.35%
STX
2024-04-22 10:01:41
83.73
83.62
1.40%
STX
2024-04-22 11:01:22
83.74
83.70
1.53%
STX
2024-04-22 12:01:41
83.62
83.54
1.38%
STX
2024-04-22 12:34:17
Seagate's Winning Strategy: HAMR Technology, Growing Margins, And Upcoming Demand Cycle
STX
2024-04-22 13:01:24
83.78
83.73
1.57%
STX
2024-04-22 14:01:40
84.84
84.78
2.80%
STX
2024-04-22 15:01:30
85.25
85.22
3.33%
STX
2024-04-22 16:01:45
85.72
83.48
3.26%
STX
2024-04-22 17:01:19
85.17
83.48
3.29%
STX
2024-04-22 18:01:34
85.99
83.00
3.29%
STX
2024-04-22 20:01:38
0.00
0.00
3.29%
2024-04-23
STX
2024-04-23 05:01:10
93.35
83.85
3.29%
STX
2024-04-23 07:01:22
91.87
85.21
3.29%
STX
2024-04-23 08:01:33
91.87
81.41
3.29%
STX
2024-04-23 09:01:13
85.90
85.23
3.29%
STX
2024-04-23 10:01:29
86.96
86.91
2.12%
STX
2024-04-23 11:01:23
86.78
86.72
1.89%
STX
2024-04-23 12:01:40
86.94
86.90
2.10%
STX
2024-04-23 13:01:09
87.34
87.28
2.60%
STX
2024-04-23 14:01:38
87.36
87.31
2.63%
STX
2024-04-23 15:01:23
87.07
87.04
2.29%
STX
2024-04-23 16:01:38
89.89
85.30
3.95%
STX
2024-04-23 16:08:45
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1137789/000113778924000030/0001137789-24-000030-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer)
STX
2024-04-23 17:01:11
85.90
85.11
-0.05%
STX
2024-04-23 18:01:35
89.00
88.30
3.66%
STX
2024-04-23 19:01:27
88.90
88.00
4.48%
STX
2024-04-23 20:01:51
0.00
0.00
3.35%
STX
2024-04-23 20:17:03
Seagate Technology Holdings plc (STX) Q3 2024 Earnings Call Transcript
2024-04-24
STX
2024-04-24 04:01:39
0.00
75.50
3.35%
STX
2024-04-24 05:01:31
89.99
86.53
3.35%
STX
2024-04-24 06:01:26
92.00
86.53
3.35%
STX
2024-04-24 07:01:11
91.87
86.53
3.35%
STX
2024-04-24 08:01:23
89.00
86.53
0.01%
STX
2024-04-24 09:01:13
87.77
87.01
0.56%
STX
2024-04-24 10:01:25
87.90
87.79
1.57%
STX
2024-04-24 11:01:19
84.26
84.18
-2.66%
STX
2024-04-24 12:01:27
84.62
84.51
-2.29%
STX
2024-04-24 13:01:15
85.96
85.87
-0.72%
STX
2024-04-24 14:01:26
85.65
85.58
-1.07%
STX
2024-04-24 15:01:12
85.71
85.65
-1.03%
STX
2024-04-24 16:01:22
87.10
83.35
0.67%
STX
2024-04-24 17:01:16
86.85
83.35
0.43%
STX
2024-04-24 18:01:19
88.00
83.35
0.43%
STX
2024-04-24 19:01:26
86.85
83.35
0.43%
STX
2024-04-24 20:01:19
0.00
0.00
0.43%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
