Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,986.26 | 2,004.00 | 1,907.56 | 1,937.86 | 35.128 | 59,070 |
| 2026-01-26 | 1,823.58 | 1,945.58 | 1,823.58 | 1,891.68 | 34.291 | 37,235 |
| 2026-01-23 | 1,831.53 | 1,832.75 | 1,812.62 | 1,823.90 | 33.062 | 5,610 |
| 2026-01-22 | 1,872.77 | 1,872.77 | 1,767.39 | 1,838.75 | 33.331 | 9,185 |
| 2026-01-21 | 1,777.95 | 1,837.48 | 1,748.78 | 1,831.91 | 33.207 | 30,525 |
| 2026-01-20 | 1,800.00 | 1,800.00 | 1,739.35 | 1,751.80 | 31.755 | 27,115 |
| 2026-01-19 | 1,790.48 | 1,798.00 | 1,790.48 | 1,790.48 | 32.456 | 1,485 |
| 2026-01-16 | 1,807.72 | 1,807.72 | 1,735.00 | 1,760.81 | 31.918 | 3,685 |
| 2026-01-15 | 1,739.97 | 1,746.48 | 1,717.21 | 1,739.35 | 31.529 | 31,075 |
| 2026-01-14 | 1,704.65 | 1,719.48 | 1,690.07 | 1,695.00 | 30.726 | 2,475 |
| 2026-01-13 | 1,728.76 | 1,728.76 | 1,728.76 | 1,728.76 | 31.338 | 1,155 |
| 2026-01-12 | 1,649.37 | 1,732.00 | 1,597.99 | 1,732.00 | 31.396 | 16,995 |
| 2026-01-09 | 1,523.15 | 1,634.82 | 1,523.15 | 1,633.04 | 29.602 | 30,250 |
| 2026-01-08 | 1,663.59 | 1,663.59 | 1,507.56 | 1,523.15 | 27.610 | 7,810 |
| 2026-01-07 | 1,743.42 | 1,743.42 | 1,613.56 | 1,660.00 | 30.091 | 49,940 |
| 2026-01-06 | 1,711.11 | 1,781.95 | 1,700.34 | 1,774.50 | 32.167 | 11,990 |
| 2026-01-05 | 1,540.00 | 1,559.29 | 1,518.00 | 1,552.21 | 28.137 | 34,595 |
| 2026-01-02 | 1,559.35 | 1,559.35 | 1,545.16 | 1,558.00 | 28.242 | 770 |
| 2025-12-30 | 1,551.00 | 1,551.51 | 1,548.50 | 1,548.50 | 28.070 | 2,145 |
| 2025-12-29 | 1,580.99 | 1,580.99 | 1,579.18 | 1,579.18 | 28.626 | 15,070 |
| 2025-12-26 | 1,592.20 | 1,598.26 | 1,571.57 | 1,580.99 | 28.659 | 8,690 |
| 2025-12-23 | 1,681.00 | 1,681.00 | 1,605.00 | 1,606.00 | 29.112 | 8,635 |
| 2025-12-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 30.382 | 0 |
| 2025-12-19 | 1,668.56 | 1,680.00 | 1,668.56 | 1,680.00 | 30.382 | 660 |
| 2025-12-18 | 1,623.64 | 1,633.00 | 1,595.57 | 1,633.00 | 29.532 | 2,970 |
| 2025-12-17 | 1,542.00 | 1,548.16 | 1,537.50 | 1,546.32 | 27.964 | 495 |
| 2025-12-16 | 1,557.75 | 1,571.70 | 1,557.75 | 1,571.70 | 28.423 | 330 |
| 2025-12-15 | 1,567.80 | 1,575.00 | 1,555.31 | 1,555.31 | 28.127 | 52,965 |
| 2025-12-12 | 1,578.58 | 1,578.58 | 1,531.43 | 1,531.52 | 27.696 | 6,490 |
| 2025-12-11 | 1,570.00 | 1,662.96 | 1,570.00 | 1,662.96 | 30.073 | 16,995 |
| 2025-12-10 | 1,606.23 | 1,627.67 | 1,603.41 | 1,627.12 | 29.425 | 1,045 |
| 2025-12-09 | 1,560.00 | 1,567.55 | 1,560.00 | 1,567.55 | 28.348 | 110 |
| 2025-12-08 | 1,525.00 | 1,548.87 | 1,525.00 | 1,548.87 | 28.010 | 8,525 |
| 2025-12-05 | 1,444.00 | 1,513.92 | 1,444.00 | 1,513.92 | 27.378 | 22,330 |
| 2025-12-04 | 1,355.58 | 1,409.27 | 1,355.58 | 1,400.92 | 25.335 | 1,815 |
| 2025-12-03 | 1,402.00 | 1,402.00 | 1,338.00 | 1,395.98 | 25.245 | 1,980 |
| 2025-12-02 | 1,466.24 | 1,484.22 | 1,405.72 | 1,434.20 | 25.936 | 13,035 |
| 2025-12-01 | 1,451.61 | 1,471.01 | 1,451.00 | 1,459.64 | 26.396 | 14,740 |
| 2025-11-28 | 1,470.00 | 1,476.12 | 1,446.86 | 1,474.44 | 26.664 | 3,190 |
| 2025-11-27 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 26.584 | 55 |
| 2025-11-26 | 1,435.00 | 1,470.48 | 1,435.00 | 1,463.43 | 26.465 | 8,745 |
| 2025-11-25 | 1,355.00 | 1,408.41 | 1,352.00 | 1,408.41 | 25.470 | 63,085 |
| 2025-11-24 | 1,347.87 | 1,379.84 | 1,347.87 | 1,379.84 | 24.953 | 12,375 |
| 2025-11-21 | 1,273.33 | 1,278.00 | 1,249.45 | 1,278.00 | 23.112 | 3,190 |
| 2025-11-19 | 1,392.00 | 1,397.64 | 1,362.10 | 1,387.84 | 25.098 | 18,150 |
| 2025-11-18 | 1,371.54 | 1,371.54 | 1,350.12 | 1,351.21 | 24.436 | 1,870 |
| 2025-11-17 | 1,359.09 | 1,428.21 | 1,359.09 | 1,378.12 | 24.922 | 47,190 |
| 2025-11-14 | 1,330.47 | 1,389.58 | 1,330.47 | 1,361.77 | 24.627 | 20,075 |
| 2025-11-13 | 1,440.00 | 1,440.00 | 1,387.96 | 1,390.55 | 25.147 | 4,400 |
| 2025-11-12 | 1,532.41 | 1,548.00 | 1,488.23 | 1,488.23 | 26.913 | 41,635 |
| 2025-11-11 | 1,528.34 | 1,543.00 | 1,509.07 | 1,509.07 | 27.290 | 4,895 |
| 2025-11-10 | 1,557.25 | 1,565.00 | 1,543.80 | 1,552.61 | 28.078 | 2,090 |
| 2025-11-07 | 1,435.00 | 1,481.22 | 1,430.00 | 1,481.22 | 26.787 | 9,350 |
| 2025-11-06 | 1,512.56 | 1,512.56 | 1,481.48 | 1,493.25 | 27.004 | 13,365 |
| 2025-11-05 | 1,363.90 | 1,512.64 | 1,363.90 | 1,497.15 | 27.075 | 20,185 |
| 2025-11-04 | 1,384.00 | 1,384.00 | 1,363.90 | 1,363.90 | 24.665 | 1,320 |
| 2025-11-03 | 1,401.29 | 1,434.00 | 1,374.40 | 1,427.17 | 25.809 | 20,680 |
| 2025-10-31 | 1,376.90 | 1,402.91 | 1,315.00 | 1,401.29 | 25.341 | 19,195 |
| 2025-10-30 | 1,431.56 | 1,476.31 | 1,412.78 | 1,456.44 | 26.339 | 11,990 |
| 2025-10-29 | 1,335.02 | 1,433.32 | 1,335.02 | 1,431.56 | 25.889 | 34,265 |
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.