TipRanks
Go Ultimate55% OFF

Seagate Technology Holdings PLC Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (S1TX34) Historical Prices

BR:S1TX34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.0066.7062.1462.6362.63-7.87%51,6311.72
Oct 29, 202665.7370.2165.6567.9867.98+0.32%17,8420.56
Oct 28, 202663.4067.7960.4267.7667.76+4.21%19,9940.62
Oct 27, 202663.4866.7263.3065.0265.02+2.72%12,1040.36
Oct 26, 202659.8565.6259.8563.3063.30+10.57%95,8612.94
Oct 23, 202658.0660.0057.1957.2557.25-4.50%49,2681.53
Oct 22, 202661.9061.9057.8959.9559.95-6.55%69,1542.19
Oct 21, 202663.9965.2462.5064.1564.15+3.47%9,7300.30
Oct 20, 202659.0262.1158.9462.0062.00+4.61%7,2970.23
Oct 19, 202659.5962.0059.2759.2759.27+0.46%27,8310.87
Oct 16, 202663.7663.7658.8859.0059.00-7.48%24,6890.77
Oct 15, 202662.6763.7760.4763.7763.77-2.52%143,5414.69
Oct 14, 202667.0169.0565.4265.4265.42-3.79%38,9431.25
Oct 13, 202664.9068.0062.8568.0068.00-4.74%34,7121.13
Oct 12, 202671.3872.2269.7271.3871.38+0.00%00.00
Oct 09, 202672.2272.2269.7271.3871.38-0.17%47,7051.50
Oct 08, 202674.0974.0970.5871.5071.50-2.52%19,8200.61
Oct 07, 202672.0573.5670.9373.3573.35-0.34%23,8320.72
Oct 06, 202679.0079.0072.4073.6073.60-9.14%60,7501.85
Oct 05, 202679.6081.9978.9681.0081.00+0.12%49,9671.55
Oct 02, 202680.9080.9075.4680.9080.90-9.70%126,9634.04
Oct 01, 202687.2589.5983.0989.5989.59+2.68%32,2401.03
Sep 30, 202686.7387.2686.3087.2587.25-0.83%6,2560.20
Sep 29, 202687.8489.1685.8787.9887.98+0.17%7,6100.24
Sep 28, 202686.0688.5082.7187.8387.83+1.70%20,5910.65
Sep 25, 202687.3087.3085.9286.3686.36+1.33%4,3170.13
Sep 24, 202685.9986.7485.0485.2385.23-4.24%11,1900.33
Sep 23, 202686.0089.0082.7889.0089.00+3.55%10,5250.31
Sep 22, 202681.4787.0080.4286.0085.95+5.48%8,5590.25
Sep 21, 202682.9184.2280.0181.5381.48+0.94%44,0651.28
Sep 18, 202675.5380.7875.5380.7780.72+7.69%17,8920.52
Sep 17, 202676.0076.5073.7175.0074.96+0.15%5,5040.16
Sep 16, 202673.5574.8972.8674.8974.85+4.33%6,9670.20
Sep 15, 202676.2176.2171.0571.7871.74-4.86%18,8480.54
Sep 14, 202673.9576.8072.2575.4575.41-3.89%17,9540.51
Sep 11, 202681.4781.4775.9578.5078.45-0.08%8,6320.24
Sep 10, 202680.0781.6078.5678.5678.51-5.81%13,9640.39
Sep 09, 202683.9584.8782.7083.4183.36-1.86%51,1341.46
Sep 08, 202679.6385.4779.5984.9984.94+9.66%16,8760.49
Sep 07, 202677.5079.2775.7577.5077.46+0.00%00.00
Sep 04, 202676.0679.2775.7577.5077.46+5.30%33,7770.96
Sep 03, 202674.1374.5171.0073.6073.56-1.92%42,2841.15
Sep 02, 202675.9277.4473.1375.0475.00-1.16%30,4090.83
Sep 01, 202674.6377.2874.6375.9275.88-0.18%12,3990.34
Aug 31, 202678.8178.8176.0676.0676.02-2.51%25,6930.70
Aug 28, 202682.4982.4978.0078.0277.97-1.77%18,4620.51
Aug 27, 202682.0183.0476.7979.4379.38-0.10%31,1520.86
Aug 26, 202677.1579.7676.9179.5179.46+3.35%32,4930.89
Aug 25, 202677.1477.6375.3976.9376.89+2.57%28,4390.78
Aug 24, 202683.2583.2573.5675.0074.96-9.02%12,5260.35