Seagate Technology Holdings Plc - Price History

Monthly price history for STX (Seagate Technology Holdings Plc)

DateAdjusted priceReal price
October 2021 88.77 USD 88.77 USD
September 2021 82.51 USD 82.51 USD
August 2021 87.59 USD 87.59 USD
July 2021 87.90 USD 87.90 USD
June 2021 87.93 USD 87.93 USD
May 2021 95.75 USD 95.75 USD
April 2021 92.15 USD 92.84 USD
March 2021 76.18 USD 76.75 USD
February 2021 72.04 USD 73.23 USD
January 2021 65.05 USD 66.12 USD
December 2020 61.15 USD 62.16 USD
November 2020 57.26 USD 58.81 USD
October 2020 46.56 USD 47.82 USD
September 2020 47.97 USD 49.27 USD
August 2020 46.10 USD 47.99 USD
July 2020 43.44 USD 45.22 USD
June 2020 46.50 USD 48.41 USD
May 2020 50.30 USD 53.04 USD
April 2020 47.37 USD 49.95 USD
March 2020 46.28 USD 48.80 USD
February 2020 44.75 USD 47.95 USD
January 2020 53.18 USD 56.99 USD
December 2019 55.52 USD 59.50 USD
November 2019 55.09 USD 59.68 USD
October 2019 53.57 USD 58.03 USD
September 2019 49.65 USD 53.79 USD
August 2019 45.80 USD 50.21 USD
July 2019 42.24 USD 46.31 USD
June 2019 42.98 USD 47.12 USD
May 2019 37.63 USD 41.85 USD
April 2019 43.45 USD 48.32 USD
March 2019 43.06 USD 47.89 USD
February 2019 41.32 USD 46.56 USD
January 2019 39.29 USD 44.28 USD
December 2018 34.24 USD 38.59 USD
November 2018 37.59 USD 43.09 USD
October 2018 35.10 USD 40.23 USD
September 2018 41.31 USD 47.35 USD
August 2018 46.10 USD 53.54 USD
July 2018 45.30 USD 52.62 USD
June 2018 48.62 USD 56.47 USD
May 2018 48.00 USD 56.35 USD
April 2018 49.31 USD 57.89 USD
March 2018 49.85 USD 58.52 USD
February 2018 45.01 USD 53.40 USD
January 2018 46.53 USD 55.20 USD
December 2017 35.27 USD 41.84 USD
November 2017 32.03 USD 38.56 USD
October 2017 30.71 USD 36.97 USD
September 2017 27.55 USD 33.17 USD
August 2017 25.69 USD 31.53 USD
July 2017 26.86 USD 32.96 USD
June 2017 31.58 USD 38.75 USD
May 2017 34.97 USD 43.57 USD
April 2017 33.82 USD 42.13 USD
March 2017 36.87 USD 45.93 USD
February 2017 38.16 USD 48.19 USD
January 2017 35.76 USD 45.15 USD
December 2016 30.23 USD 38.17 USD
November 2016 31.24 USD 40.10 USD
October 2016 26.73 USD 34.31 USD
September 2016 30.04 USD 38.55 USD
August 2016 25.83 USD 33.74 USD
July 2016 24.52 USD 32.03 USD
June 2016 18.65 USD 24.36 USD
May 2016 17.27 USD 22.56 USD
April 2016 16.14 USD 21.77 USD
March 2016 25.55 USD 34.45 USD
February 2016 23.26 USD 31.36 USD
January 2016 21.12 USD 29.05 USD
December 2015 26.65 USD 36.66 USD
November 2015 26.13 USD 35.94 USD
October 2015 27.24 USD 38.06 USD
September 2015 32.06 USD 44.80 USD
August 2015 36.79 USD 51.40 USD
July 2015 35.83 USD 50.60 USD
June 2015 33.64 USD 47.50 USD
May 2015 39.40 USD 55.64 USD
April 2015 41.58 USD 58.72 USD
March 2015 36.51 USD 52.03 USD
February 2015 42.89 USD 61.12 USD
January 2015 39.25 USD 56.44 USD
December 2014 46.25 USD 66.50 USD
November 2014 45.97 USD 66.11 USD
October 2014 43.32 USD 62.83 USD
September 2014 39.49 USD 57.27 USD
August 2014 43.15 USD 62.58 USD
July 2014 40.10 USD 58.60 USD
June 2014 38.89 USD 56.82 USD
May 2014 36.77 USD 53.73 USD
April 2014 35.67 USD 52.58 USD
March 2014 38.10 USD 56.16 USD
February 2014 35.41 USD 52.19 USD
January 2014 35.55 USD 52.86 USD
December 2013 37.77 USD 56.16 USD
November 2013 32.98 USD 49.04 USD
October 2013 32.45 USD 48.69 USD
September 2013 29.17 USD 43.76 USD
August 2013 25.54 USD 38.32 USD
July 2013 27.02 USD 40.91 USD
June 2013 29.60 USD 44.83 USD
May 2013 28.45 USD 43.08 USD
April 2013 24.01 USD 36.70 USD
March 2013 23.92 USD 36.56 USD
February 2013 21.04 USD 32.16 USD
January 2013 22.23 USD 33.98 USD
December 2012 19.90 USD 30.42 USD
November 2012 16.20 USD 25.10 USD
October 2012 17.45 USD 27.33 USD
September 2012 19.77 USD 30.96 USD
August 2012 20.44 USD 32.01 USD
July 2012 18.99 USD 30.02 USD
June 2012 15.64 USD 24.73 USD
May 2012 14.82 USD 23.43 USD
April 2012 19.45 USD 30.76 USD
March 2012 16.91 USD 26.96 USD
February 2012 16.47 USD 26.26 USD
January 2012 13.13 USD 21.14 USD
December 2011 10.19 USD 16.40 USD
November 2011 10.62 USD 17.10 USD
October 2011 9.92 USD 16.15 USD
September 2011 6.31 USD 10.28 USD
August 2011 7.11 USD 11.58 USD
July 2011 8.41 USD 13.89 USD
June 2011 9.79 USD 16.16 USD
May 2011 10.18 USD 16.80 USD
April 2011 10.67 USD 17.62 USD
March 2011 8.64 USD 14.41 USD
February 2011 7.62 USD 12.70 USD
January 2011 8.40 USD 14.00 USD
December 2010 9.01 USD 15.03 USD
November 2010 8.04 USD 13.41 USD
October 2010 8.82 USD 14.71 USD
September 2010 7.07 USD 11.78 USD
August 2010 6.08 USD 10.14 USD
July 2010 7.53 USD 12.55 USD
June 2010 7.82 USD 13.04 USD
May 2010 9.21 USD 15.36 USD
April 2010 11.01 USD 18.35 USD
March 2010 10.95 USD 18.26 USD
February 2010 11.94 USD 19.91 USD
January 2010 10.02 USD 16.71 USD
December 2009 10.91 USD 18.19 USD
November 2009 9.07 USD 15.13 USD
October 2009 8.37 USD 13.95 USD
September 2009 9.12 USD 15.21 USD
August 2009 8.31 USD 13.85 USD
July 2009 7.22 USD 12.04 USD
June 2009 6.27 USD 10.46 USD
May 2009 5.22 USD 8.71 USD
April 2009 4.89 USD 8.16 USD
March 2009 3.60 USD 6.01 USD
February 2009 2.58 USD 4.30 USD
January 2009 2.26 USD 3.79 USD
December 2008 2.64 USD 4.43 USD
November 2008 2.51 USD 4.21 USD
October 2008 3.96 USD 6.77 USD
September 2008 7.10 USD 12.12 USD
August 2008 8.73 USD 14.91 USD
July 2008 8.77 USD 14.97 USD
June 2008 11.11 USD 19.13 USD
May 2008 12.44 USD 21.42 USD
April 2008 10.96 USD 18.87 USD
March 2008 12.09 USD 20.94 USD
February 2008 12.45 USD 21.57 USD
January 2008 11.70 USD 20.27 USD
December 2007 14.65 USD 25.50 USD
November 2007 14.82 USD 25.79 USD
October 2007 15.99 USD 27.84 USD
September 2007 14.64 USD 25.58 USD
August 2007 14.78 USD 25.82 USD
July 2007 13.40 USD 23.51 USD
June 2007 12.41 USD 21.77 USD
May 2007 11.73 USD 20.59 USD
April 2007 12.56 USD 22.15 USD
March 2007 13.22 USD 23.30 USD
February 2007 15.26 USD 26.90 USD
January 2007 15.37 USD 27.09 USD
December 2006 14.98 USD 26.50 USD
November 2006 14.56 USD 25.76 USD
October 2006 12.71 USD 22.58 USD
September 2006 12.99 USD 23.09 USD
August 2006 12.52 USD 22.25 USD
July 2006 13.00 USD 23.20 USD
June 2006 12.69 USD 22.64 USD
May 2006 13.09 USD 23.35 USD
April 2006 14.84 USD 26.56 USD
March 2006 14.71 USD 26.33 USD
February 2006 14.85 USD 26.57 USD
January 2006 14.53 USD 26.08 USD
December 2005 11.14 USD 19.99 USD
November 2005 10.54 USD 18.92 USD
October 2005 8.03 USD 14.49 USD
September 2005 8.78 USD 15.85 USD
August 2005 9.19 USD 16.59 USD
July 2005 10.69 USD 19.37 USD
June 2005 9.68 USD 17.55 USD
May 2005 11.71 USD 21.22 USD
April 2005 9.66 USD 17.58 USD
March 2005 10.74 USD 19.55 USD
February 2005 9.87 USD 17.97 USD
January 2005 9.26 USD 16.92 USD
December 2004 9.45 USD 17.27 USD
November 2004 8.20 USD 14.98 USD
October 2004 6.89 USD 12.64 USD
September 2004 7.36 USD 13.52 USD
August 2004 5.95 USD 10.93 USD
July 2004 6.21 USD 11.47 USD
June 2004 7.82 USD 14.43 USD
May 2004 6.66 USD 12.30 USD
April 2004 6.74 USD 12.51 USD
March 2004 8.70 USD 16.13 USD
February 2004 9.33 USD 17.30 USD
January 2004 8.76 USD 16.30 USD
December 2003 10.15 USD 18.90 USD
November 2003 10.61 USD 19.75 USD
October 2003 12.32 USD 22.98 USD
September 2003 14.58 USD 27.20 USD
August 2003 12.34 USD 23.01 USD
July 2003 11.67 USD 21.80 USD
June 2003 9.45 USD 17.65 USD
May 2003 8.11 USD 15.15 USD
April 2003 6.45 USD 12.09 USD
March 2003 5.51 USD 10.32 USD
February 2003 4.95 USD 9.27 USD
January 2003 4.88 USD 9.18 USD
December 2002 5.71 USD 10.73 USD

STX

Price: 88.77USD

52 week range price:
78.22
101.18

Dividend Yield: 3.23%

5-year range yield:
3.09%
13.21%

Forward Dividend Yield: 3.04%

Payout Ratio: 50.00%

Payout Ratio Range:
16.50%
225.00%

Dividend Per Share: 2.68 USD

Earnings Per Share: 5.36 USD

P/E Ratio: 15.40

Exchange: NMS

Sector: Technology

Industry: Computer Hardware

Volume: 1.2 million

Ebitda: 589.0 million

Market Capitalization: 18.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 1.31%

DGR5: 3.19%

Links: