Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.00 -7.30 (-0.13%) Dow
38,986.64 -125.52 (-0.32%) Nasdaq
17,747.91 +30.26 (+0.17%) Bitcoin USD
61,694.62 -167.62 (-0.27%) CMC Crypto 200
1,283.57 -0.22 (-0.02%)
Seagate Technology Holdings plc (S1TX34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:59AM BRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 24 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 21 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 20 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 19 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 19 Jun 2024 | 2.710365 Dividend | |||||
| 18 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 558.97 | - |
| 17 Jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 558.97 | 1 |
| 14 Jun 2024 | 560.56 | 560.56 | 560.56 | 560.56 | 557.86 | - |
| 13 Jun 2024 | 560.56 | 560.56 | 560.56 | 560.56 | 557.86 | 1 |
| 12 Jun 2024 | 567.05 | 567.05 | 567.05 | 567.05 | 564.31 | 40 |
| 11 Jun 2024 | 536.41 | 536.41 | 536.41 | 536.41 | 533.82 | 4 |
| 10 Jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 07 Jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 06 Jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 05 Jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 04 Jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 03 Jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 31 May 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 29 May 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 28 May 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 27 May 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 24 May 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 23 May 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | 1 |
| 22 May 2024 | 483.14 | 483.14 | 483.14 | 483.14 | 480.81 | - |
| 21 May 2024 | 483.14 | 483.14 | 483.14 | 483.14 | 480.81 | 10 |
| 20 May 2024 | 505.41 | 505.41 | 505.41 | 505.41 | 502.97 | - |
| 17 May 2024 | 505.41 | 505.41 | 505.41 | 505.41 | 502.97 | - |
| 16 May 2024 | 506.50 | 506.72 | 505.41 | 505.41 | 502.97 | 12 |
| 15 May 2024 | 506.00 | 506.50 | 503.75 | 506.50 | 504.06 | 51 |
| 14 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 13 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 10 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 09 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 08 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 07 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 06 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 03 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 02 May 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 30 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 29 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 26 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 25 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 24 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 23 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 22 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 19 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 18 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 17 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 16 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 15 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 12 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 11 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | 4 |
| 10 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 09 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 08 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 05 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 04 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | 1 |
| 03 Apr 2024 | 465.06 | 465.06 | 465.06 | 465.06 | 462.82 | 1 |
| 02 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 01 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | 1 |
| 28 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 27 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 26 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 25 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 22 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 21 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 20 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 20 Mar 2024 | 3.595079 Dividend | |||||
| 19 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 422.24 | - |
| 18 Mar 2024 | 428.83 | 428.83 | 427.88 | 427.88 | 422.24 | 9 |
| 15 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 14 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 13 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 12 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 11 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 08 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 07 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 06 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 05 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 04 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 01 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 29 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 28 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 27 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 26 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 23 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 22 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 21 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 20 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 19 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 16 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 15 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 14 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 09 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | 10 |
| 08 Feb 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 423.06 | - |
| 07 Feb 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 423.06 | 6 |
| 06 Feb 2024 | 426.56 | 426.56 | 426.56 | 426.56 | 420.93 | 10 |
| 05 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - |
| 02 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.