Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,306.15 | 4,652.70 | 4,306.15 | 4,625.00 | 84.040 | 7,535 |
| 2026-07-21 | 4,302.63 | 4,551.00 | 4,297.80 | 4,542.38 | 82.539 | 29,535 |
| 2026-07-20 | 4,146.17 | 4,210.25 | 4,077.17 | 4,077.17 | 74.086 | 60,555 |
| 2026-07-17 | 3,700.01 | 4,108.00 | 3,660.00 | 4,058.34 | 73.744 | 67,870 |
| 2026-07-16 | 3,934.99 | 4,060.85 | 3,782.30 | 3,795.96 | 68.976 | 16,280 |
| 2026-07-15 | 4,458.01 | 4,539.33 | 4,060.00 | 4,202.50 | 76.363 | 81,345 |
| 2026-07-14 | 4,597.99 | 4,601.47 | 4,437.65 | 4,458.01 | 81.006 | 24,805 |
| 2026-07-13 | 4,465.00 | 4,472.99 | 4,316.52 | 4,384.43 | 79.669 | 64,955 |
| 2026-07-10 | 4,500.00 | 4,721.33 | 4,407.25 | 4,706.52 | 85.522 | 74,855 |
| 2026-07-09 | 4,700.01 | 4,798.76 | 4,580.00 | 4,580.00 | 83.223 | 34,815 |
| 2026-07-08 | 4,422.47 | 4,422.47 | 4,233.52 | 4,323.91 | 78.569 | 19,360 |
| 2026-07-07 | 4,200.96 | 4,276.82 | 4,070.60 | 4,270.33 | 77.596 | 70,400 |
| 2026-07-06 | 4,422.26 | 4,561.14 | 4,406.11 | 4,443.12 | 80.736 | 24,420 |
| 2026-07-03 | 4,462.00 | 4,685.10 | 4,300.00 | 4,327.50 | 78.635 | 2,420 |
| 2026-07-02 | 4,767.37 | 4,800.00 | 4,157.36 | 4,254.02 | 77.299 | 37,400 |
| 2026-07-01 | 4,813.00 | 4,849.27 | 4,618.74 | 4,795.79 | 87.144 | 24,145 |
| 2026-06-30 | 5,038.54 | 5,144.00 | 4,869.89 | 5,050.00 | 91.763 | 82,665 |
| 2026-06-29 | 4,721.37 | 5,065.00 | 4,562.59 | 5,050.00 | 91.763 | 59,290 |
| 2026-06-26 | 5,013.62 | 5,029.75 | 4,590.00 | 4,590.00 | 83.404 | 28,215 |
| 2026-06-25 | 5,718.12 | 5,762.22 | 5,238.00 | 5,314.68 | 96.573 | 23,815 |
| 2026-06-24 | 5,577.99 | 5,577.99 | 4,973.40 | 5,119.20 | 93.021 | 46,750 |
| 2026-06-23 | 5,400.00 | 5,600.00 | 4,910.73 | 5,507.88 | 100.08 | 36,685 |
| 2026-06-22 | 5,690.00 | 5,858.85 | 5,596.37 | 5,780.00 | 104.96 | 18,810 |
| 2026-06-19 | 5,695.02 | 5,695.02 | 5,392.52 | 5,500.00 | 99.874 | 4,015 |
| 2026-06-18 | 5,493.24 | 5,907.72 | 5,443.62 | 5,695.02 | 103.42 | 15,620 |
| 2026-06-17 | 5,319.62 | 5,546.26 | 5,319.62 | 5,425.74 | 98.526 | 60,610 |
| 2026-06-16 | 5,380.00 | 5,509.62 | 5,146.44 | 5,242.56 | 95.199 | 19,195 |
| 2026-06-15 | 5,120.00 | 5,155.00 | 5,000.00 | 5,097.98 | 92.574 | 13,310 |
| 2026-06-12 | 4,455.00 | 4,788.99 | 4,455.00 | 4,771.76 | 86.650 | 14,190 |
| 2026-06-11 | 4,290.00 | 4,450.00 | 4,252.88 | 4,450.00 | 80.807 | 5,610 |
| 2026-06-10 | 4,275.00 | 4,338.48 | 4,188.58 | 4,208.00 | 76.413 | 43,230 |
| 2026-06-09 | 4,672.74 | 4,672.74 | 4,190.13 | 4,384.46 | 79.617 | 7,260 |
| 2026-06-08 | 4,649.99 | 4,649.99 | 4,460.00 | 4,530.48 | 82.269 | 155,705 |
| 2026-06-05 | 4,618.68 | 4,618.68 | 4,362.44 | 4,381.19 | 79.558 | 27,005 |
| 2026-06-03 | 4,684.64 | 4,880.08 | 4,663.32 | 4,812.13 | 87.383 | 29,040 |
| 2026-06-02 | 4,686.96 | 4,765.91 | 4,611.41 | 4,720.93 | 85.727 | 3,960 |
| 2026-06-01 | 4,462.14 | 4,718.05 | 4,462.14 | 4,608.95 | 83.694 | 20,350 |
| 2026-05-29 | 4,500.00 | 4,580.58 | 4,398.93 | 4,447.17 | 80.756 | 43,230 |
| 2026-05-28 | 4,412.61 | 4,545.73 | 4,400.29 | 4,454.42 | 80.888 | 20,075 |
| 2026-05-27 | 4,459.30 | 4,477.42 | 4,357.00 | 4,402.51 | 79.945 | 18,700 |
| 2026-05-26 | 4,180.28 | 4,334.02 | 4,121.64 | 4,260.01 | 77.357 | 55,825 |
| 2026-05-25 | 4,164.27 | 4,188.00 | 4,116.57 | 4,188.00 | 76.050 | 880 |
| 2026-05-22 | 4,048.24 | 4,132.91 | 4,017.18 | 4,086.07 | 74.199 | 15,730 |
| 2026-05-21 | 3,745.64 | 4,043.75 | 3,745.64 | 4,042.00 | 73.398 | 34,155 |
| 2026-05-20 | 3,824.95 | 3,833.67 | 3,760.00 | 3,766.27 | 68.391 | 50,435 |
| 2026-05-19 | 3,621.65 | 3,693.19 | 3,511.77 | 3,690.00 | 67.006 | 46,475 |
| 2026-05-18 | 4,033.00 | 4,033.00 | 3,580.00 | 3,709.01 | 67.352 | 35,695 |
| 2026-05-15 | 3,925.79 | 4,065.67 | 3,900.04 | 4,059.50 | 73.716 | 18,260 |
| 2026-05-14 | 4,023.47 | 4,159.96 | 3,980.00 | 4,013.92 | 72.888 | 41,580 |
| 2026-05-13 | 4,053.60 | 4,134.56 | 3,940.00 | 4,127.77 | 74.956 | 17,765 |
| 2026-05-12 | 3,972.83 | 4,061.25 | 3,767.82 | 3,972.81 | 72.142 | 41,085 |
| 2026-05-11 | 4,010.00 | 4,123.90 | 3,991.49 | 4,064.97 | 73.815 | 16,940 |
| 2026-05-08 | 3,788.80 | 3,910.51 | 3,788.80 | 3,811.74 | 69.217 | 44,935 |
| 2026-05-07 | 3,810.16 | 3,810.16 | 3,683.00 | 3,747.98 | 68.059 | 53,515 |
| 2026-05-06 | 3,863.22 | 3,880.26 | 3,722.01 | 3,880.26 | 70.461 | 23,485 |
| 2026-05-05 | 3,699.25 | 3,899.51 | 3,695.00 | 3,762.39 | 68.321 | 62,040 |
| 2026-05-04 | 3,648.29 | 3,700.00 | 3,604.00 | 3,604.00 | 65.445 | 263,835 |
| 2026-04-30 | 3,282.60 | 3,285.00 | 3,199.54 | 3,265.00 | 59.289 | 11,110 |
| 2026-04-29 | 3,355.55 | 3,470.81 | 3,183.29 | 3,189.91 | 57.925 | 42,900 |
| 2026-04-28 | 2,941.00 | 2,941.00 | 2,804.33 | 2,889.34 | 52.467 | 39,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0674 SGD |
| 2026-06-23 | 3.8143 SGD |
| 2026-03-24 | 3.7604 SGD |
| 2025-12-23 | 3.9776 SGD |
| 2025-09-29 | 3.9199 SGD |
| 2025-06-24 | 3.9325 SGD |
| 2025-03-18 | 4.0365 SGD |
| 2024-12-13 | 4.3731 SGD |
| 2024-09-20 | 3.8621 SGD |
| 2024-06-19 | 3.8302 SGD |
| 2024-03-20 | 3.5954 SGD |
| 2023-12-20 | 2.5669 SGD |
| 2023-09-25 | 2.6505 SGD |
| 2023-06-20 | 3.4282 SGD |
| 2023-03-21 | 3.5580 SGD |
| 2022-12-20 | 3.6993 SGD |
| 2022-09-20 | 3.6553 SGD |
| 2022-06-23 | 3.7158 SGD |
| 2022-03-21 | 3.3193 SGD |
| 2021-12-21 | 3.9980 SGD |
| 2021-09-21 | 3.6938 SGD |
| 2021-05-11 | 3.5228 SGD |
| 2020-09-22 | 3.6520 SGD |
| 2020-06-23 | 3.4760 SGD |
| 2020-03-24 | 2.7550 SGD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.