Historical Stock Price
| Home |
| Free Dividend Report |
| STX Dividend History |
| STX Historical Stock Prices |
| Preferred Stock Newsletter |
| STX Options Chain |
| Stock Message Boards |
Seagate Technology Holdings PLC (STX) has the following price history information. Looking back at STX historical stock prices for the last five trading days, on April 12, 2024, STX opened at $87.38, traded as high as $87.66 and as low as $85.10, and closed at $85.19. Trading volume was a total of 2.53M shares. On April 15, 2024, STX opened at $86.68, traded as high as $87.10 and as low as $83.30, and closed at $83.88. Trading volume was a total of 2.93M shares. On April 16, 2024, STX opened at $83.54, traded as high as $84.71 and as low as $83.02, and closed at $83.68. Trading volume was a total of 2.45M shares. On April 17, 2024, STX opened at $84.95, traded as high as $86.30 and as low as $84.04, and closed at $84.20. Trading volume was a total of 3.47M shares. On April 18, 2024, STX opened at $83.79, traded as high as $85.20 and as low as $83.31, and closed at $83.44. Trading volume was a total of 1.81M shares.
STX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Seagate Technology Holdings PLC shares, starting with a $10,000 purchase of STX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $55.67 | ||
| End price/share: | $83.44 | ||
| Starting shares: | 179.63 | ||
| Ending shares: | 292.20 | ||
| Dividends reinvested/share: | $24.95 | ||
| Total return: | 143.81% | ||
| Average Annual Total Return: | 9.32% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,371.95 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $55.67 | ||
| End price/share: | $83.44 | ||
| Dividends collected/share: | $24.95 | ||
| Total return: | 94.70% | ||
| Average Annual Total Return: | 6.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,466.66 | ||
| Years: | 10.00 | ||
 | |||||
| STX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $87.38 | $87.66 | $85.10 | $85.19 | 2.53M |
| 04/15/2024 | $86.68 | $87.10 | $83.30 | $83.88 | 2.93M |
| 04/16/2024 | $83.54 | $84.71 | $83.02 | $83.68 | 2.45M |
| 04/17/2024 | $84.95 | $86.30 | $84.04 | $84.20 | 3.47M |
| 04/18/2024 | $83.79 | $85.20 | $83.31 | $83.44 | 1.81M |
|
| About Seagate Technology Holdings PLC |
| Seagate Technology Holdings is a provider of data storage technology and solutions. Co.'s principal products are hard disk drives (HDDs). In addition, Co. produces a range of data storage products including solid state drives (SSDs) and storage subsystems and provides storage solutions such as a edge-to-cloud mass data platform that includes data transfer shuttles and a storage-as-a-service cloud. Co. provides a range of storage solutions for mass capacity storage which includes: Enterprise Nearline HDDs, Enterprise Nearline SSDs, Enterprise Nearline Systems, Video and Image Applications and Network-attached storage. |
| STX Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $85.19 |
| 04/15/2024 | $83.88 |
| 04/16/2024 | $83.68 |
| 04/17/2024 | $84.20 |
| 04/18/2024 | $83.44 |
| Technology Historical Prices |
| STX is categorized under the Technology sector; below are some other companies in the same sector:
SUNE Historical Stock Prices Also explore: STX shares outstanding history
|
Free STX Email Alerts:
STX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.