Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,174.25 | 1,204.03 | 1,174.25 | 1,185.00 | 21.430 | 4,565 |
| 2025-10-27 | 1,273.67 | 1,273.67 | 1,224.00 | 1,233.30 | 22.303 | 11,715 |
| 2025-10-24 | 1,261.38 | 1,299.19 | 1,248.05 | 1,273.67 | 23.033 | 10,780 |
| 2025-10-23 | 1,198.00 | 1,220.00 | 1,197.00 | 1,220.00 | 22.063 | 32,285 |
| 2025-10-22 | 1,175.00 | 1,175.00 | 1,130.90 | 1,153.31 | 20.857 | 13,805 |
| 2025-10-21 | 1,147.00 | 1,157.88 | 1,147.00 | 1,157.88 | 20.939 | 8,470 |
| 2025-10-20 | 1,200.16 | 1,200.16 | 1,150.00 | 1,150.00 | 20.797 | 22,055 |
| 2025-10-17 | 1,237.77 | 1,242.54 | 1,218.00 | 1,230.20 | 22.247 | 45,980 |
| 2025-10-16 | 1,250.78 | 1,262.00 | 1,242.66 | 1,242.66 | 22.473 | 22,330 |
| 2025-10-15 | 1,166.30 | 1,198.61 | 1,166.30 | 1,195.16 | 21.614 | 14,355 |
| 2025-10-14 | 1,170.01 | 1,187.00 | 1,157.69 | 1,157.69 | 20.936 | 44,385 |
| 2025-10-13 | 1,203.23 | 1,203.23 | 1,186.04 | 1,194.83 | 21.608 | 9,240 |
| 2025-10-10 | 1,186.00 | 1,186.00 | 1,175.76 | 1,175.76 | 21.263 | 1,100 |
| 2025-10-09 | 1,195.48 | 1,195.68 | 1,185.65 | 1,191.98 | 21.556 | 1,265 |
| 2025-10-08 | 1,208.75 | 1,211.44 | 1,196.62 | 1,203.33 | 21.761 | 14,630 |
| 2025-10-07 | 1,267.45 | 1,303.96 | 1,191.74 | 1,204.77 | 21.787 | 14,410 |
| 2025-10-06 | 1,375.00 | 1,375.00 | 1,293.30 | 1,293.30 | 23.388 | 70,345 |
| 2025-10-03 | 1,385.00 | 1,385.00 | 1,358.95 | 1,358.95 | 24.576 | 10,065 |
| 2025-10-02 | 1,407.24 | 1,407.24 | 1,354.97 | 1,354.97 | 24.504 | 7,700 |
| 2025-10-01 | 1,250.97 | 1,367.15 | 1,250.97 | 1,367.15 | 24.724 | 17,985 |
| 2025-09-30 | 1,221.37 | 1,250.97 | 1,215.08 | 1,250.97 | 22.623 | 147,455 |
| 2025-09-29 | 1,215.00 | 1,226.00 | 1,170.00 | 1,226.00 | 22.171 | 17,105 |
| 2025-09-26 | 1,149.00 | 1,163.00 | 1,148.00 | 1,156.25 | 20.839 | 18,645 |
| 2025-09-25 | 1,164.76 | 1,184.37 | 1,154.67 | 1,174.91 | 21.175 | 27,885 |
| 2025-09-24 | 1,201.39 | 1,224.33 | 1,189.55 | 1,193.00 | 21.501 | 26,895 |
| 2025-09-23 | 1,222.11 | 1,222.11 | 1,200.00 | 1,206.56 | 21.746 | 15,840 |
| 2025-09-22 | 1,195.00 | 1,231.00 | 1,195.00 | 1,230.00 | 22.168 | 28,050 |
| 2025-09-19 | 1,152.90 | 1,176.45 | 1,143.10 | 1,174.15 | 21.162 | 63,140 |
| 2025-09-18 | 1,151.24 | 1,159.38 | 1,151.24 | 1,157.10 | 20.854 | 16,665 |
| 2025-09-17 | 1,114.40 | 1,136.80 | 1,102.28 | 1,133.44 | 20.428 | 19,140 |
| 2025-09-16 | 1,125.40 | 1,125.40 | 1,099.84 | 1,111.20 | 20.027 | 18,150 |
| 2025-09-15 | 1,088.00 | 1,139.20 | 1,088.00 | 1,122.45 | 20.230 | 31,130 |
| 2025-09-12 | 1,068.48 | 1,068.48 | 1,042.56 | 1,062.77 | 19.154 | 12,375 |
| 2025-09-11 | 1,050.00 | 1,073.28 | 1,050.00 | 1,067.04 | 19.231 | 18,700 |
| 2025-09-10 | 1,036.88 | 1,042.08 | 1,031.81 | 1,040.73 | 18.757 | 17,875 |
| 2025-09-09 | 1,032.06 | 1,039.34 | 1,030.00 | 1,039.34 | 18.732 | 8,690 |
| 2025-09-08 | 1,022.79 | 1,027.14 | 1,022.79 | 1,027.14 | 18.512 | 3,355 |
| 2025-09-05 | 1,001.92 | 1,025.99 | 993.33 | 1,025.99 | 18.491 | 14,740 |
| 2025-09-04 | 988.80 | 1,000.30 | 987.08 | 1,000.30 | 18.028 | 2,420 |
| 2025-09-03 | 952.32 | 957.61 | 929.61 | 953.97 | 17.193 | 12,925 |
| 2025-09-02 | 929.11 | 935.48 | 919.10 | 933.16 | 16.818 | 9,130 |
| 2025-09-01 | 913.26 | 913.26 | 913.26 | 913.26 | 16.460 | 0 |
| 2025-08-29 | 913.92 | 915.12 | 911.40 | 913.26 | 16.460 | 1,210 |
| 2025-08-28 | 917.37 | 937.30 | 917.37 | 937.30 | 16.893 | 1,650 |
| 2025-08-27 | 895.55 | 911.70 | 895.55 | 910.80 | 16.415 | 7,040 |
| 2025-08-26 | 895.26 | 895.55 | 891.78 | 895.55 | 16.140 | 2,585 |
| 2025-08-25 | 892.68 | 895.26 | 892.68 | 895.26 | 16.135 | 220 |
| 2025-08-22 | 850.00 | 872.10 | 850.00 | 867.00 | 15.626 | 6,930 |
| 2025-08-21 | 865.65 | 865.65 | 865.65 | 865.65 | 15.602 | 0 |
| 2025-08-20 | 858.00 | 865.65 | 856.95 | 865.65 | 15.602 | 2,255 |
| 2025-08-19 | 863.19 | 863.44 | 857.42 | 857.42 | 15.453 | 2,035 |
| 2025-08-18 | 844.94 | 863.19 | 844.94 | 863.19 | 15.557 | 381,755 |
| 2025-08-15 | 839.15 | 839.15 | 838.32 | 838.32 | 15.109 | 1,045 |
| 2025-08-14 | 843.20 | 850.00 | 843.20 | 844.05 | 15.212 | 5,995 |
| 2025-08-13 | 847.00 | 847.00 | 840.50 | 846.00 | 15.247 | 4,730 |
| 2025-08-12 | 843.28 | 843.28 | 843.28 | 843.28 | 15.198 | 55 |
| 2025-08-11 | 837.22 | 841.00 | 836.40 | 838.86 | 15.119 | 275 |
| 2025-08-08 | 816.80 | 816.80 | 816.80 | 816.80 | 14.721 | 2,750 |
| 2025-08-07 | 804.00 | 810.40 | 802.40 | 802.40 | 14.462 | 330 |
| 2025-08-06 | 814.80 | 814.80 | 806.40 | 812.28 | 14.640 | 440 |
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.