Seagate Technology Plc Stock Price History

STX Stock  USD 101.33  1.33  1.33%   
Below is the normalized historical share price chart for Seagate Technology PLC extending back to December 11, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Seagate Technology stands at 101.33, as last reported on the 30th of November, with the highest price reaching 102.32 and the lowest price hitting 99.97 during the day.
IPO Date
11th of December 2002
200 Day MA
98.0093
50 Day MA
104.6636
Beta
1.07
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Seagate Stock, it is important to understand the factors that can impact its price. At this stage we consider Seagate Stock to be very steady. Seagate Technology PLC owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0556, which indicates the firm had a 0.0556% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Seagate Technology PLC, which you can use to evaluate the volatility of the company. Please validate Seagate Technology's Coefficient Of Variation of 3132.68, semi deviation of 2.14, and Risk Adjusted Performance of 0.0302 to confirm if the risk estimate we provide is consistent with the expected return of 0.0998%.
  
Seagate Technology reported Total Stockholder Equity of (1.49 Billion) in 2023. Common Stock Shares Outstanding is likely to rise to about 488 M in 2024, whereas Liabilities And Stockholders Equity is likely to drop slightly above 7.1 B in 2024. . Price Earnings To Growth Ratio is likely to rise to 0.18 in 2024, whereas Price To Sales Ratio is likely to drop 1.73 in 2024. Seagate Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0556

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskSTXHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.8
  actual daily
16
84% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Seagate Technology is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Seagate Technology by adding it to a well-diversified portfolio.
Price Book
101.3063
Enterprise Value Ebitda
17.3284
Price Sales
2.9504
Shares Float
210.5 M
Dividend Share
2.8

Seagate Technology Stock Price History Chart

There are several ways to analyze Seagate Stock price data. The simplest method is using a basic Seagate candlestick price chart, which shows Seagate Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 22, 2024112.64
Lowest PriceNovember 15, 202496.79

Seagate Technology November 30, 2024 Stock Price Synopsis

Various analyses of Seagate Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Seagate Stock. It can be used to describe the percentage change in the price of Seagate Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Seagate Stock.
Seagate Technology Accumulation Distribution 33,539 
Seagate Technology Price Rate Of Daily Change 1.01 
Seagate Technology Price Daily Balance Of Power 0.57 
Seagate Technology Price Action Indicator 0.85 

Seagate Technology November 30, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Seagate Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Seagate Technology intraday prices and daily technical indicators to check the level of noise trading in Seagate Stock and then apply it to test your longer-term investment strategies against Seagate.

Seagate Stock Price History Data

The price series of Seagate Technology for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 16.51 with a coefficient of variation of 4.63. The price distribution for the period has arithmetic mean of 103.47. The median price for the last 90 days is 101.66. The company completed stock split (1:1) on 19th of May 2021. Seagate Technology PLC had dividends distributed to its stock-holders on 2024-12-13.
OpenHighLowCloseVolume
11/29/2024 100.00  102.32  99.97  101.33  1,460,313 
11/27/2024 101.32  101.41  98.63  100.00  1,799,246 
11/26/2024 101.92  103.17  101.25  101.66  2,412,549 
11/25/2024 101.00  103.39  100.81  101.36  4,038,937 
11/22/2024 100.40  100.66  99.17  99.62  2,675,653 
11/21/2024 98.75  100.21  98.07  99.92  1,744,493 
11/20/2024 98.00  98.43  96.58  98.02  1,875,641 
11/19/2024 96.99  97.83  96.10  97.80  1,766,585 
11/18/2024 97.39  97.55  96.34  97.02  1,384,457 
11/15/2024 96.92  97.55  96.41  96.79  1,925,319 
11/14/2024 97.73  98.76  96.99  97.46  1,814,442 
11/13/2024 99.87  100.65  98.21  98.27  1,630,345 
11/12/2024 100.92  102.24  98.75  99.80  2,064,690 
11/11/2024 104.69  104.82  101.61  101.84  1,633,384 
11/08/2024 105.47  106.24  104.19  104.78  1,329,780 
11/07/2024 103.78  105.28  102.98  105.11  1,953,543 
11/06/2024 103.97  104.80  102.58  102.98  2,411,656 
11/05/2024 100.21  101.87  100.03  101.65  1,519,542 
11/04/2024 98.83  101.27  98.83  99.89  1,961,260 
11/01/2024 99.59  100.98  98.66  99.11  2,001,702 
10/31/2024 99.42  101.21  98.91  100.37  2,708,535 
10/30/2024 100.97  101.30  98.94  99.79  2,862,210 
10/29/2024 101.36  101.71  100.19  101.33  2,014,685 
10/28/2024 103.77  103.89  101.03  101.32  2,766,767 
10/25/2024 104.22  105.65  102.92  103.01  2,485,799 
10/24/2024 104.53  105.08  102.35  103.98  2,746,527 
10/23/2024 105.74  107.80  102.46  103.52  8,773,673 
10/22/2024 111.90  112.75  110.33  112.64  3,161,593 
10/21/2024 111.61  112.58  109.32  112.41  2,418,872 
10/18/2024 112.65  114.67  111.70  112.12  1,951,030 
10/17/2024 112.38  113.31  111.99  112.45  1,728,329 
10/16/2024 111.23  112.87  110.62  111.73  1,237,827 
10/15/2024 112.04  115.32  111.37  111.79  2,511,158 
10/14/2024 110.00  111.42  108.84  111.06  1,619,113 
10/11/2024 107.98  109.89  107.94  109.81  1,055,127 
10/10/2024 107.75  108.73  106.51  108.12  1,255,925 
10/09/2024 109.10  109.39  105.55  109.29  3,410,578 
10/08/2024 106.97  108.95  106.50  108.65  1,551,421 
10/07/2024 106.09  106.62  104.52  106.13  1,871,303 
10/04/2024 109.88  109.88  106.36  107.24  1,447,823 
10/03/2024 108.04  109.42  107.82  108.80  1,135,091 
10/02/2024 108.06  110.00  107.20  108.56  1,476,921 
10/01/2024 109.27  109.27  106.50  107.82  2,154,983 
09/30/2024 108.75  109.61  107.81  109.53  1,600,707 
09/27/2024 110.68  110.72  108.15  108.74  1,320,014 
09/26/2024 110.01  110.93  107.82  110.76  2,660,841 
09/25/2024 106.25  107.76  106.06  107.76  1,695,302 
09/24/2024 106.03  106.79  104.84  106.63  1,626,054 
09/23/2024 105.11  106.75  104.90  105.88  1,477,331 
09/20/2024 103.14  105.09  103.14  104.04  5,499,919 
09/19/2024 102.80  103.77  101.90  103.42  1,507,132 
09/18/2024 101.50  102.79  100.05  100.26  1,833,432 
09/17/2024 101.64  101.84  100.41  101.39  1,499,348 
09/16/2024 101.15  101.41  100.32  100.76  1,593,487 
09/13/2024 100.17  102.09  99.33  101.45  1,795,132 
09/12/2024 101.28  101.60  99.41  99.95  2,002,744 
09/11/2024 101.64  102.05  99.39  101.84  2,373,648 
09/10/2024 100.59  102.06  99.27  101.58  1,878,900 
09/09/2024 98.69  100.70  97.33  100.66  2,318,676 
09/06/2024 99.63  100.04  96.68  97.33  2,612,521 
09/05/2024 99.41  101.46  99.19  100.14  1,736,407 

About Seagate Technology Stock history

Seagate Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Seagate is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Seagate Technology PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Seagate Technology stock prices may prove useful in developing a viable investing in Seagate Technology
Last ReportedProjected for Next Year
Common Stock Shares Outstanding212 M488 M
Net Loss-608.4 M-577.9 M

Seagate Technology Stock Technical Analysis

Seagate Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Seagate Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Seagate Technology trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
All  Next Launch Module

Seagate Technology Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Seagate Technology's price direction in advance. Along with the technical and fundamental analysis of Seagate Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Seagate to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Seagate Stock Analysis

When running Seagate Technology's price analysis, check to measure Seagate Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Seagate Technology is operating at the current time. Most of Seagate Technology's value examination focuses on studying past and present price action to predict the probability of Seagate Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Seagate Technology's price. Additionally, you may evaluate how the addition of Seagate Technology to your portfolios can decrease your overall portfolio volatility.