Seagate Technology Holdings plc (STX) stock
STXNasdaqComputer Storage DevicesFiscal year ends June 27
Financials through Q1 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3030% above fair value
$644.58−55.89 (-7.98%)
Close on Oct 30, 2026Market cap $146.09BP/E 33.9Yield 0.46%
Price history
Seagate Technology share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$644.58
-7.98% on the day
52-week range
$228.61 – $1,145.00
-43.7% from the high
Change over 52 weeks
+140.2%
From $268.34 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $911.16 | $946.36 | $621.00 | $644.58 | -30.11% | 128,730,348 |
| Sep 2026 | $810.26 | $944.43 | $758.35 | $922.34 | +11.34% | 77,975,989 |
| Aug 2026 | $818.01 | $1,013.99 | $761.80 | $828.38 | -3.24% | 88,003,098 |
| Jul 2026 | $896.74 | $937.54 | $698.99 | $856.13 | -11.28% | 119,287,311 |
| Jun 2026 | $885.33 | $1,145.00 | $801.89 | $965.00 | +9.68% | 95,378,987 |
| May 2026 | $667.01 | $905.39 | $663.30 | $879.80 | +30.60% | 84,436,862 |
| Apr 2026 | $396.49 | $697.00 | $396.31 | $673.64 | +71.95% | 85,914,462 |
| Mar 2026 | $393.59 | $439.73 | $342.00 | $391.76 | -3.94% | 81,364,891 |
| Feb 2026 | $402.50 | $459.84 | $391.00 | $407.84 | +0.04% | 74,935,938 |
| Jan 2026 | $281.97 | $457.84 | $277.69 | $407.69 | +48.04% | 99,374,386 |
| Dec 2025 | $272.09 | $308.93 | $250.53 | $275.39 | -0.47% | 84,900,523 |
| Nov 2025 | $258.75 | $297.88 | $228.61 | $276.69 | +8.13% | 75,391,879 |
| Oct 2025 | $234.34 | $280.35 | $209.00 | $255.88 | +8.40% | 123,932,311 |
| Sep 2025 | $164.41 | $236.51 | $163.86 | $236.06 | +41.02% | 88,971,348 |
| Aug 2025 | $153.36 | $173.42 | $144.75 | $167.40 | +6.62% | 55,179,287 |
| Jul 2025 | $143.64 | $157.45 | $138.30 | $157.01 | +8.79% | 98,684,345 |
| Jun 2025 | $117.01 | $144.48 | $116.78 | $144.33 | +22.38% | 84,715,745 |
| May 2025 | $92.00 | $119.13 | $89.89 | $117.94 | +29.56% | 92,354,558 |
| Apr 2025 | $84.60 | $91.51 | $63.19 | $91.03 | +7.16% | 115,852,573 |
| Mar 2025 | $102.95 | $103.87 | $82.88 | $84.95 | -16.64% | 69,177,157 |
| Feb 2025 | $94.60 | $103.84 | $92.68 | $101.91 | +5.76% | 52,289,805 |
| Jan 2025 | $87.21 | $111.91 | $85.79 | $96.36 | +11.64% | 74,460,752 |
| Dec 2024 | $101.82 | $105.12 | $85.25 | $86.31 | -14.82% | 60,019,780 |
| Nov 2024 | $99.59 | $106.24 | $96.10 | $101.33 | +0.96% | 39,405,681 |
| Oct 2024 | $109.27 | $115.32 | $98.91 | $100.37 | -8.36% | 54,351,636 |
| Sep 2024 | $99.55 | $110.93 | $94.70 | $109.53 | +10.03% | 42,619,076 |
| Aug 2024 | $102.03 | $105.23 | $90.00 | $99.55 | -2.56% | 48,742,263 |
| Jul 2024 | $103.00 | $113.57 | $98.64 | $102.17 | -1.07% | 56,980,313 |
| Jun 2024 | $93.63 | $107.91 | $90.26 | $103.27 | +10.76% | 44,590,136 |
| May 2024 | $86.97 | $99.20 | $84.34 | $93.24 | +8.53% | 47,838,875 |
| Apr 2024 | $93.15 | $94.34 | $82.31 | $85.91 | -7.67% | 67,867,160 |
| Mar 2024 | $95.00 | $101.26 | $84.21 | $93.05 | 0.00% | 70,268,553 |
| Feb 2024 | $85.88 | $93.44 | $83.95 | $93.05 | +8.60% | 39,502,090 |
| Jan 2024 | $84.70 | $92.04 | $79.39 | $85.68 | +0.36% | 58,950,102 |
| Dec 2023 | $78.91 | $87.93 | $76.87 | $85.37 | +7.93% | 42,246,595 |
| Nov 2023 | $68.42 | $79.42 | $68.32 | $79.10 | +15.90% | 43,241,964 |
| Oct 2023 | $66.08 | $70.32 | $64.12 | $68.25 | +3.49% | 63,991,341 |
| Sep 2023 | $71.50 | $74.51 | $62.43 | $65.95 | -6.84% | 71,394,972 |
| Aug 2023 | $63.11 | $70.96 | $63.08 | $70.79 | +11.48% | 48,431,514 |
| Jul 2023 | $62.00 | $65.05 | $57.32 | $63.50 | +2.63% | 47,083,895 |
| Jun 2023 | $60.50 | $66.95 | $57.06 | $61.87 | +2.95% | 46,628,361 |
| May 2023 | $58.74 | $63.61 | $54.47 | $60.10 | +2.26% | 46,815,822 |
| Apr 2023 | $66.00 | $67.82 | $54.32 | $58.77 | -11.12% | 50,477,199 |
| Mar 2023 | $64.23 | $66.21 | $58.82 | $66.12 | +2.42% | 55,716,919 |
| Feb 2023 | $67.91 | $73.74 | $64.05 | $64.56 | -4.75% | 39,485,730 |
| Jan 2023 | $52.84 | $71.00 | $50.94 | $67.78 | +28.83% | 63,916,838 |
| Dec 2022 | $53.34 | $58.18 | $48.94 | $52.61 | -0.68% | 49,512,665 |
| Nov 2022 | $50.50 | $58.06 | $47.47 | $52.97 | +6.67% | 47,748,734 |
| Oct 2022 | $53.57 | $58.00 | $49.58 | $49.66 | -6.71% | 74,127,380 |
| Sep 2022 | $65.09 | $69.85 | $53.04 | $53.23 | -20.50% | 49,592,358 |
| Aug 2022 | $78.97 | $83.64 | $65.10 | $66.96 | -16.28% | 39,166,612 |
| Jul 2022 | $71.01 | $83.78 | $67.36 | $79.98 | +11.95% | 47,017,651 |
| Jun 2022 | $85.10 | $86.43 | $69.78 | $71.44 | -15.63% | 38,404,125 |
| May 2022 | $82.10 | $88.25 | $76.28 | $84.67 | +3.21% | 41,122,439 |
| Apr 2022 | $90.49 | $91.80 | $78.95 | $82.04 | -8.74% | 38,011,603 |
| Mar 2022 | $102.80 | $106.62 | $84.51 | $89.90 | -12.85% | 46,664,911 |
| Feb 2022 | $107.15 | $113.50 | $99.43 | $103.16 | -3.72% | 34,916,851 |
| Jan 2022 | $113.03 | $117.67 | $91.89 | $107.15 | -5.16% | 54,353,939 |
| Dec 2021 | $104.16 | $116.35 | $100.07 | $112.98 | +10.04% | 41,192,170 |
| Nov 2021 | $89.55 | $116.93 | $89.46 | $102.67 | +15.27% | 56,549,057 |
| Oct 2021 | $83.67 | $89.99 | $78.20 | $89.07 | +7.94% | 53,231,224 |
| Sep 2021 | $88.22 | $90.80 | $81.29 | $82.52 | -5.79% | 45,499,336 |
| Aug 2021 | $88.65 | $94.48 | $84.64 | $87.59 | -0.35% | 41,026,429 |
| Jul 2021 | $88.10 | $90.72 | $78.86 | $87.90 | -0.03% | 44,344,531 |
| Jun 2021 | $98.15 | $101.65 | $83.69 | $87.93 | -8.17% | 48,332,057 |
| May 2021 | $94.00 | $106.22 | $83.89 | $95.75 | +3.13% | 87,993,320 |
| Apr 2021 | $77.26 | $97.12 | $76.80 | $92.84 | +20.96% | 67,376,732 |
| Mar 2021 | $75.29 | $78.04 | $70.36 | $76.75 | +4.81% | 80,830,259 |
| Feb 2021 | $65.61 | $76.29 | $65.45 | $73.23 | +10.75% | 45,782,781 |
| Jan 2021 | $62.29 | $77.07 | $58.04 | $66.12 | +6.37% | 102,804,031 |
| Dec 2020 | $59.35 | $66.69 | $58.85 | $62.16 | +5.70% | 61,859,429 |
| Nov 2020 | $48.48 | $59.34 | $47.95 | $58.81 | +22.98% | 57,801,517 |
| Oct 2020 | $49.82 | $53.00 | $46.92 | $47.82 | -2.94% | 63,759,294 |
| Sep 2020 | $48.01 | $50.70 | $45.25 | $49.27 | +2.67% | 64,256,320 |
| Aug 2020 | $45.42 | $48.20 | $44.17 | $47.99 | +6.13% | 57,844,878 |
| Jul 2020 | $48.37 | $50.82 | $43.53 | $45.22 | -6.59% | 80,354,710 |
| Jun 2020 | $52.63 | $55.79 | $46.28 | $48.41 | -8.73% | 77,187,898 |
| May 2020 | $48.55 | $53.36 | $46.09 | $53.04 | +6.19% | 43,720,167 |
| Apr 2020 | $47.39 | $53.27 | $45.45 | $49.95 | +2.36% | 57,473,797 |
| Mar 2020 | $49.01 | $51.61 | $39.02 | $48.80 | +1.77% | 86,960,180 |
| Feb 2020 | $57.83 | $59.85 | $46.20 | $47.95 | -15.86% | 63,582,246 |
| Jan 2020 | $59.81 | $64.17 | $56.78 | $56.99 | -4.22% | 45,969,626 |
| Dec 2019 | $60.00 | $60.83 | $56.02 | $59.50 | -0.30% | 51,690,353 |
| Nov 2019 | $55.50 | $60.57 | $54.61 | $59.68 | +2.84% | 39,686,884 |
| Oct 2019 | $54.00 | $58.14 | $51.12 | $58.03 | +7.88% | 46,485,644 |
| Sep 2019 | $49.69 | $57.20 | $49.00 | $53.79 | +7.13% | 73,847,266 |
| Aug 2019 | $46.20 | $51.15 | $42.10 | $50.21 | +8.42% | 68,088,802 |
| Jul 2019 | $48.77 | $49.59 | $45.63 | $46.31 | -1.72% | 44,996,498 |
| Jun 2019 | $41.97 | $47.93 | $41.63 | $47.12 | +12.59% | 57,882,061 |
| May 2019 | $49.74 | $49.81 | $41.80 | $41.85 | -13.39% | 69,080,567 |
| Apr 2019 | $48.37 | $51.28 | $43.43 | $48.32 | +0.90% | 64,451,512 |
| Mar 2019 | $46.70 | $49.41 | $44.40 | $47.89 | +2.86% | 67,241,143 |
| Feb 2019 | $44.40 | $48.93 | $43.36 | $46.56 | +5.15% | 70,852,405 |
| Jan 2019 | $37.92 | $46.31 | $36.47 | $44.28 | +14.74% | 77,467,998 |
| Dec 2018 | $43.97 | $44.87 | $35.38 | $38.59 | -10.44% | 83,857,368 |
| Nov 2018 | $40.55 | $46.39 | $40.33 | $43.09 | +7.11% | 95,776,952 |
| Oct 2018 | $47.77 | $48.31 | $36.69 | $40.23 | -15.04% | 91,551,137 |
| Sep 2018 | $51.24 | $51.54 | $46.06 | $47.35 | -11.56% | 89,878,087 |
| Aug 2018 | $52.63 | $57.20 | $50.04 | $53.54 | +1.75% | 74,020,382 |
| Jul 2018 | $55.42 | $59.66 | $51.93 | $52.62 | -6.82% | 52,020,257 |
| Jun 2018 | $56.60 | $59.93 | $54.22 | $56.47 | +0.21% | 64,228,876 |
| May 2018 | $51.91 | $60.01 | $49.08 | $56.35 | -2.66% | 80,646,452 |
| Apr 2018 | $59.00 | $62.70 | $56.07 | $57.89 | -1.08% | 74,715,332 |
| Mar 2018 | $53.82 | $61.19 | $52.71 | $58.52 | +9.59% | 96,611,211 |
| Feb 2018 | $54.72 | $55.53 | $46.12 | $53.40 | -3.26% | 82,154,332 |
| Jan 2018 | $42.35 | $56.45 | $41.91 | $55.20 | +31.93% | 126,920,022 |
| Dec 2017 | $38.31 | $43.07 | $37.25 | $41.84 | +8.51% | 75,307,066 |
| Nov 2017 | $37.38 | $40.64 | $36.07 | $38.56 | +4.30% | 76,088,306 |
| Oct 2017 | $33.64 | $40.90 | $33.15 | $36.97 | +11.46% | 142,201,329 |
| Sep 2017 | $31.59 | $33.92 | $30.89 | $33.17 | +5.20% | 102,346,020 |
| Aug 2017 | $33.05 | $34.04 | $30.60 | $31.53 | -4.34% | 103,123,921 |
| Jul 2017 | $38.92 | $40.17 | $31.88 | $32.96 | -14.94% | 145,651,270 |
| Jun 2017 | $43.56 | $43.56 | $38.28 | $38.75 | -11.06% | 91,024,595 |
| May 2017 | $42.08 | $44.06 | $41.67 | $43.57 | +3.42% | 90,659,863 |
| Apr 2017 | $45.63 | $50.96 | $41.20 | $42.13 | -8.27% | 123,351,314 |
| Mar 2017 | $48.65 | $49.79 | $43.70 | $45.93 | -4.69% | 89,769,655 |
| Feb 2017 | $45.61 | $48.68 | $44.05 | $48.19 | +6.73% | 84,627,883 |
| Jan 2017 | $38.46 | $46.68 | $35.54 | $45.15 | +18.29% | 142,401,285 |
| Dec 2016 | $40.73 | $41.45 | $36.50 | $38.17 | -4.81% | 83,959,422 |
| Nov 2016 | $34.37 | $40.27 | $32.45 | $40.10 | +16.88% | 82,559,367 |
| Oct 2016 | $38.56 | $39.33 | $33.54 | $34.31 | -11.00% | 109,899,953 |
| Sep 2016 | $33.76 | $39.04 | $33.34 | $38.55 | +14.26% | 102,744,600 |
| Aug 2016 | $32.00 | $34.14 | $30.09 | $33.74 | +5.34% | 99,251,900 |
| Jul 2016 | $24.21 | $33.03 | $22.09 | $32.03 | +31.49% | 138,545,300 |
| Jun 2016 | $22.29 | $24.90 | $20.77 | $24.36 | +7.98% | 130,477,300 |
| May 2016 | $21.14 | $22.60 | $18.42 | $22.56 | +3.63% | 169,629,300 |
| Apr 2016 | $33.90 | $35.79 | $21.61 | $21.77 | -36.81% | 205,971,800 |
| Mar 2016 | $31.80 | $37.45 | $31.65 | $34.45 | +9.85% | 108,565,300 |
| Feb 2016 | $29.06 | $33.65 | $28.27 | $31.36 | +7.95% | 113,343,100 |
| Jan 2016 | $36.03 | $36.88 | $26.25 | $29.05 | -20.76% | 129,734,100 |
| Dec 2015 | $36.15 | $37.94 | $33.40 | $36.66 | +2.00% | 85,057,500 |
| Nov 2015 | $37.76 | $40.91 | $32.38 | $35.94 | -5.57% | 83,726,300 |
| Oct 2015 | $44.81 | $49.50 | $36.80 | $38.06 | -15.04% | 140,072,500 |
| Sep 2015 | $50.24 | $52.12 | $41.59 | $44.80 | -12.84% | 98,659,100 |
| Aug 2015 | $50.79 | $52.59 | $45.63 | $51.40 | +1.58% | 99,426,100 |
| Jul 2015 | $47.87 | $52.88 | $44.46 | $50.60 | +6.53% | 125,027,400 |
| Jun 2015 | $55.74 | $56.12 | $47.42 | $47.50 | -14.63% | 79,848,600 |
| May 2015 | $58.98 | $60.09 | $54.30 | $55.64 | -5.25% | 54,266,600 |
| Apr 2015 | $52.05 | $59.61 | $51.05 | $58.72 | +12.86% | 76,336,500 |
| Mar 2015 | $61.21 | $63.39 | $51.74 | $52.03 | -14.87% | 89,317,100 |
| Feb 2015 | $56.51 | $62.61 | $55.89 | $61.12 | +8.29% | 55,219,100 |
| Jan 2015 | $66.67 | $67.21 | $56.31 | $56.44 | -15.13% | 79,538,900 |
| Dec 2014 | $65.81 | $69.40 | $62.87 | $66.50 | +0.59% | 51,195,000 |
| Nov 2014 | $62.93 | $66.68 | $61.21 | $66.11 | +5.22% | 50,824,900 |
| Oct 2014 | $57.06 | $62.86 | $50.44 | $62.83 | +9.71% | 77,637,000 |
| Sep 2014 | $62.90 | $63.27 | $55.78 | $57.27 | -8.49% | 58,006,800 |
| Aug 2014 | $58.38 | $62.95 | $56.05 | $62.58 | +6.79% | 40,431,400 |
| Jul 2014 | $57.23 | $61.61 | $57.20 | $58.60 | +3.13% | 51,945,300 |
| Jun 2014 | $53.70 | $57.25 | $53.10 | $56.82 | +5.75% | 45,805,600 |
| May 2014 | $51.90 | $53.78 | $48.49 | $53.73 | +2.19% | 60,203,400 |
| Apr 2014 | $56.68 | $58.35 | $51.38 | $52.58 | -6.37% | 64,098,600 |
| Mar 2014 | $51.75 | $56.75 | $48.60 | $56.16 | +7.61% | 74,411,300 |
| Feb 2014 | $53.01 | $53.41 | $48.21 | $52.19 | -1.27% | 63,819,800 |
| Jan 2014 | $55.93 | $62.76 | $50.50 | $52.86 | -5.88% | 88,543,800 |
| Dec 2013 | $49.03 | $57.07 | $48.66 | $56.16 | +14.52% | 66,074,600 |
| Nov 2013 | $48.71 | $50.22 | $46.99 | $49.04 | +0.72% | 62,264,600 |
| Oct 2013 | $43.69 | $50.66 | $43.52 | $48.69 | +11.27% | 96,479,900 |
| Sep 2013 | $38.77 | $44.48 | $38.38 | $43.76 | +14.20% | 72,436,000 |
| Aug 2013 | $41.12 | $41.93 | $37.17 | $38.32 | -6.33% | 65,949,800 |
| Jul 2013 | $45.49 | $47.82 | $40.20 | $40.91 | -8.74% | 91,276,500 |
| Jun 2013 | $43.15 | $45.50 | $40.68 | $44.83 | +4.06% | 78,268,400 |
| May 2013 | $36.80 | $44.44 | $36.41 | $43.08 | +17.38% | 132,716,100 |
| Apr 2013 | $36.86 | $37.90 | $33.22 | $36.70 | +0.38% | 114,353,400 |
| Mar 2013 | $32.03 | $36.95 | $31.55 | $36.56 | +13.68% | 102,898,100 |
| Feb 2013 | $34.38 | $36.83 | $30.26 | $32.16 | -5.36% | 106,624,800 |
| Jan 2013 | $31.59 | $37.94 | $30.82 | $33.98 | +11.70% | 195,763,100 |
| Dec 2012 | $25.35 | $30.89 | $25.16 | $30.42 | +21.20% | 177,563,300 |
| Nov 2012 | $27.34 | $30.35 | $24.90 | $25.10 | -8.16% | 192,418,400 |
| Oct 2012 | $31.26 | $31.49 | $26.75 | $27.33 | -11.72% | 177,053,400 |
| Sep 2012 | $32.00 | $32.90 | $29.16 | $30.96 | -3.28% | 198,530,400 |
| Aug 2012 | $30.14 | $35.71 | $29.45 | $32.01 | +6.63% | 237,522,600 |
| Jul 2012 | $24.69 | $30.74 | $23.86 | $30.02 | +21.39% | 224,313,600 |
| Jun 2012 | $22.82 | $24.85 | $21.62 | $24.73 | +5.55% | 318,024,400 |
| May 2012 | $30.86 | $32.55 | $22.89 | $23.43 | -23.83% | 295,167,600 |
| Apr 2012 | $27.01 | $31.49 | $24.87 | $30.76 | +14.09% | 300,242,000 |
| Mar 2012 | $26.44 | $28.63 | $25.93 | $26.96 | +2.67% | 203,050,000 |
| Feb 2012 | $23.59 | $27.78 | $23.56 | $26.26 | +24.22% | 286,692,100 |
| Jan 2012 | $16.80 | $21.23 | $16.21 | $21.14 | +28.90% | 245,758,400 |
| Dec 2011 | $17.28 | $17.70 | $15.00 | $16.40 | -4.09% | 158,200,700 |
| Nov 2011 | $15.74 | $18.60 | $15.15 | $17.10 | +5.88% | 240,098,500 |
| Oct 2011 | $10.22 | $16.95 | $9.05 | $16.15 | +57.10% | 266,948,500 |
| Sep 2011 | $11.65 | $12.16 | $10.18 | $10.28 | -11.23% | 139,913,800 |
| Aug 2011 | $14.11 | $14.25 | $9.96 | $11.58 | -16.63% | 264,100,300 |
| Jul 2011 | $16.18 | $17.17 | $13.86 | $13.89 | -14.05% | 225,675,800 |
| Jun 2011 | $16.84 | $16.86 | $14.14 | $16.16 | -3.81% | 238,140,200 |
| May 2011 | $17.66 | $17.90 | $16.35 | $16.80 | -4.65% | 179,951,900 |
| Apr 2011 | $14.52 | $18.35 | $14.25 | $17.62 | +22.28% | 320,166,200 |
| Mar 2011 | $12.62 | $14.75 | $12.26 | $14.41 | +13.46% | 276,001,400 |
| Feb 2011 | $14.07 | $14.66 | $12.26 | $12.70 | -9.29% | 171,706,600 |
| Jan 2011 | $15.20 | $15.33 | $12.90 | $14.00 | -6.85% | 225,532,800 |
| Dec 2010 | $13.60 | $15.39 | $13.58 | $15.03 | +12.08% | 192,085,100 |
| Nov 2010 | $14.82 | $15.32 | $13.15 | $13.41 | -8.84% | 273,981,200 |
| Oct 2010 | $11.94 | $16.33 | $11.29 | $14.71 | +24.87% | 497,085,900 |
| Sep 2010 | $10.41 | $12.12 | $10.39 | $11.78 | +16.17% | 298,598,600 |
| Aug 2010 | $12.85 | $13.04 | $9.84 | $10.14 | -19.20% | 326,938,100 |
| Jul 2010 | $13.00 | $15.28 | $12.28 | $12.55 | -3.76% | 309,149,100 |
| Jun 2010 | $15.21 | $16.04 | $13.00 | $13.04 | -15.10% | 308,952,600 |
| May 2010 | $18.54 | $19.20 | $14.80 | $15.36 | -16.29% | 379,238,600 |
| Apr 2010 | $18.52 | $20.90 | $17.88 | $18.35 | +0.49% | 326,529,600 |
| Mar 2010 | $20.10 | $21.58 | $17.88 | $18.26 | -8.29% | 355,749,600 |
| Feb 2010 | $17.23 | $20.94 | $17.06 | $19.91 | +19.15% | 306,934,700 |
| Jan 2010 | $18.57 | $20.30 | $16.47 | $16.71 | -8.14% | 273,785,600 |
| Dec 2009 | $15.41 | $18.59 | $15.13 | $18.19 | +20.22% | 173,340,100 |
| Nov 2009 | $14.00 | $17.23 | $13.81 | $15.13 | +8.46% | 198,293,600 |
| Oct 2009 | $15.25 | $16.50 | $13.78 | $13.95 | -8.28% | 292,142,000 |
| Sep 2009 | $13.74 | $16.16 | $13.09 | $15.21 | +9.82% | 225,216,600 |
| Aug 2009 | $12.16 | $14.20 | $11.56 | $13.85 | +15.03% | 204,119,300 |
| Jul 2009 | $10.37 | $12.76 | $9.25 | $12.04 | +15.11% | 313,543,100 |
| Jun 2009 | $9.00 | $10.63 | $8.31 | $10.46 | +20.09% | 288,367,700 |
| May 2009 | $8.16 | $9.11 | $6.78 | $8.71 | +6.74% | 279,204,800 |
| Apr 2009 | $5.56 | $8.37 | $5.51 | $8.16 | +35.77% | 281,413,800 |
| Mar 2009 | $4.10 | $6.56 | $3.04 | $6.01 | +39.77% | 287,185,161 |
| Feb 2009 | $3.65 | $4.75 | $3.57 | $4.30 | +13.46% | 243,110,000 |
| Jan 2009 | $4.55 | $5.90 | $2.98 | $3.79 | -14.45% | 297,489,400 |
| Dec 2008 | $4.22 | $5.61 | $3.85 | $4.43 | +5.23% | 186,385,500 |
| Nov 2008 | $6.93 | $8.11 | $3.67 | $4.21 | -37.81% | 211,498,000 |
| Oct 2008 | $12.17 | $12.17 | $6.18 | $6.77 | -44.14% | 188,545,100 |
| Sep 2008 | $15.09 | $15.19 | $10.79 | $12.12 | -18.71% | 121,037,300 |
| Aug 2008 | $15.10 | $16.75 | $14.30 | $14.91 | -0.40% | 100,001,300 |
| Jul 2008 | $19.10 | $19.54 | $14.27 | $14.97 | -21.75% | 170,597,400 |
| Jun 2008 | $21.47 | $22.78 | $18.82 | $19.13 | -10.69% | 133,012,600 |
| May 2008 | $18.80 | $22.18 | $18.80 | $21.42 | +13.51% | 129,726,000 |
| Apr 2008 | $21.21 | $22.51 | $18.69 | $18.87 | -9.89% | 195,373,300 |
| Mar 2008 | $21.98 | $23.75 | $20.07 | $20.94 | -2.92% | 134,832,400 |
| Feb 2008 | $20.55 | $24.11 | $20.17 | $21.57 | +6.41% | 135,240,000 |
| Jan 2008 | $25.75 | $25.75 | $18.60 | $20.27 | -20.51% | 220,416,100 |
| Dec 2007 | $25.47 | $28.30 | $25.10 | $25.50 | -1.12% | 114,592,800 |
| Nov 2007 | $27.54 | $28.91 | $24.84 | $25.79 | -7.36% | 189,265,100 |
| Oct 2007 | $25.66 | $27.95 | $23.62 | $27.84 | +8.84% | 164,138,200 |
| Sep 2007 | $25.52 | $26.84 | $24.14 | $25.58 | -0.93% | 105,843,500 |
| Aug 2007 | $23.30 | $25.95 | $21.63 | $25.82 | +9.83% | 166,871,700 |
| Jul 2007 | $22.10 | $25.19 | $21.88 | $23.51 | +7.99% | 140,403,500 |
| Jun 2007 | $20.80 | $22.37 | $20.10 | $21.77 | +5.73% | 149,633,100 |
| May 2007 | $22.04 | $22.65 | $20.27 | $20.59 | -7.04% | 137,918,000 |
| Apr 2007 | $23.25 | $23.47 | $20.20 | $22.15 | -4.94% | 200,291,300 |
| Mar 2007 | $26.20 | $26.91 | $22.94 | $23.30 | -13.38% | 130,518,300 |
| Feb 2007 | $27.11 | $28.22 | $25.64 | $26.90 | -0.70% | 100,599,800 |
| Jan 2007 | $25.75 | $28.51 | $25.63 | $27.09 | +2.23% | 147,820,000 |
| Dec 2006 | $25.76 | $27.27 | $25.45 | $26.50 | +2.87% | 89,129,200 |
| Nov 2006 | $22.70 | $26.70 | $22.00 | $25.76 | +14.08% | 154,066,700 |
| Oct 2006 | $22.89 | $23.20 | $20.73 | $22.58 | -2.21% | 165,284,100 |
| Sep 2006 | $22.75 | $23.46 | $19.69 | $23.09 | +3.78% | 140,793,800 |
| Aug 2006 | $22.95 | $23.08 | $19.15 | $22.25 | -4.09% | 160,090,800 |
| Jul 2006 | $22.69 | $25.20 | $21.84 | $23.20 | +2.47% | 107,013,100 |
| Jun 2006 | $23.55 | $24.45 | $20.94 | $22.64 | -3.04% | 145,454,100 |
| May 2006 | $26.56 | $27.25 | $22.51 | $23.35 | -12.09% | 159,912,900 |
| Apr 2006 | $26.33 | $27.74 | $24.62 | $26.56 | +0.87% | 134,522,600 |
| Mar 2006 | $26.72 | $28.11 | $23.29 | $26.33 | -0.90% | 175,994,400 |
| Feb 2006 | $25.65 | $27.46 | $24.23 | $26.57 | +1.88% | 117,841,500 |
| Jan 2006 | $20.10 | $26.74 | $19.69 | $26.08 | +30.47% | 190,678,300 |
| Dec 2005 | $19.00 | $20.54 | $18.38 | $19.99 | +5.66% | 134,826,100 |
| Nov 2005 | $14.48 | $18.93 | $14.38 | $18.92 | +30.57% | 77,773,800 |
| Oct 2005 | $16.00 | $16.51 | $13.82 | $14.49 | -8.58% | 115,873,400 |
| Sep 2005 | $16.59 | $16.75 | $14.50 | $15.85 | -4.46% | 125,731,700 |
| Aug 2005 | $19.37 | $19.37 | $16.33 | $16.59 | -14.35% | 102,132,000 |
| Jul 2005 | $17.56 | $20.08 | $17.24 | $19.37 | +10.37% | 87,644,200 |
| Jun 2005 | $21.05 | $21.50 | $17.04 | $17.55 | -17.30% | 98,324,100 |
| May 2005 | $17.58 | $21.25 | $16.98 | $21.22 | +20.71% | 74,776,100 |
| Apr 2005 | $19.66 | $19.79 | $16.42 | $17.58 | -10.08% | 84,753,500 |
| Mar 2005 | $17.99 | $20.20 | $17.70 | $19.55 | +8.79% | 78,669,500 |
| Feb 2005 | $16.72 | $18.17 | $16.35 | $17.97 | +6.21% | 74,224,800 |
| Jan 2005 | $17.44 | $18.39 | $16.59 | $16.92 | -2.03% | 103,165,100 |
| Dec 2004 | $15.60 | $18.21 | $15.54 | $17.27 | +15.29% | 87,801,000 |
| Nov 2004 | $12.71 | $15.08 | $12.30 | $14.98 | +18.51% | 41,042,700 |
| Oct 2004 | $13.75 | $14.51 | $12.45 | $12.64 | -6.51% | 70,916,500 |
| Sep 2004 | $10.90 | $14.23 | $10.90 | $13.52 | +23.70% | 52,607,300 |
| Aug 2004 | $11.40 | $11.80 | $10.11 | $10.93 | -4.71% | 33,832,500 |
| Jul 2004 | $14.40 | $14.59 | $11.26 | $11.47 | -20.51% | 59,542,700 |
| Jun 2004 | $12.35 | $14.45 | $12.16 | $14.43 | +17.32% | 48,552,900 |
| May 2004 | $12.47 | $13.70 | $11.50 | $12.30 | -1.68% | 46,399,400 |
| Apr 2004 | $16.15 | $16.48 | $12.35 | $12.51 | -22.44% | 102,623,100 |
| Mar 2004 | $17.00 | $17.49 | $14.99 | $16.13 | -6.76% | 66,861,900 |
| Feb 2004 | $16.30 | $18.10 | $15.97 | $17.30 | +6.13% | 70,739,000 |
| Jan 2004 | $19.15 | $21.70 | $15.34 | $16.30 | -13.76% | 135,657,900 |
| Dec 2003 | $20.15 | $20.15 | $16.70 | $18.90 | -4.30% | 89,745,100 |
| Nov 2003 | $23.14 | $23.50 | $18.49 | $19.75 | -14.06% | 95,659,900 |
| Oct 2003 | $27.75 | $31.35 | $20.33 | $22.98 | -15.51% | 143,997,000 |
| Sep 2003 | $23.60 | $27.91 | $23.03 | $27.20 | +18.21% | 57,130,600 |
| Aug 2003 | $21.78 | $24.71 | $20.13 | $23.01 | +5.55% | 59,720,800 |
| Jul 2003 | $17.65 | $22.26 | $17.45 | $21.80 | +23.51% | 99,313,700 |
| Jun 2003 | $15.50 | $18.49 | $14.50 | $17.65 | +16.50% | 60,530,600 |
| May 2003 | $12.03 | $15.90 | $11.85 | $15.15 | +25.31% | 40,503,700 |
| Apr 2003 | $10.42 | $12.45 | $10.15 | $12.09 | +17.15% | 51,812,400 |
| Mar 2003 | $9.25 | $10.89 | $8.75 | $10.32 | +11.33% | 43,975,600 |
| Feb 2003 | $9.23 | $9.75 | $7.78 | $9.27 | +0.98% | 34,237,400 |
| Jan 2003 | $10.75 | $12.95 | $8.99 | $9.18 | -14.45% | 63,920,800 |
| Dec 2002 | $11.50 | $12.00 | $9.86 | $10.73 | – | 88,646,100 |
Seasonality
STX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 15.1% | 0.9% | -0.7% | 6.6% | 7.2% | 2.4% | -1.9% | 0.8% | 4.3% | -2.4% | 9.4% | 1.6% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 48.0% | 0.0% | -3.8% | 72.0% | 30.6% | 9.8% | -11.3% | -3.2% | 11.4% | -30.1% | ||
| 2025 | 11.6% | 5.8% | -16.0% | 7.2% | 29.6% | 23.0% | 8.8% | 6.6% | 41.5% | 8.4% | 8.1% | -0.2% |
| 2024 | 0.4% | 8.6% | 0.8% | -7.7% | 8.5% | 11.5% | -1.1% | -2.6% | 10.8% | -8.4% | 1.0% | -14.2% |
| 2023 | 28.8% | -4.8% | 3.6% | -11.1% | 2.3% | 4.1% | 2.6% | 11.5% | -5.8% | 3.5% | 15.9% | 8.8% |
| 2022 | -5.2% | -3.7% | -12.2% | -8.7% | 3.2% | -14.8% | 12.0% | -16.3% | -19.6% | -6.7% | 6.7% | 0.7% |
| 2021 | 6.4% | 10.8% | 5.7% | 21.0% | 3.9% | -8.2% | -0.0% | -0.4% | -5.0% | 7.9% | 15.3% | 10.8% |
| 2020 | -4.2% | -15.9% | 3.4% | 2.4% | 6.2% | -7.5% | -6.6% | 6.1% | 4.1% | -2.9% | 23.0% | 6.8% |
| 2019 | 14.7% | 5.1% | 4.2% | 0.9% | -13.4% | 14.2% | -1.7% | 8.4% | 8.4% | 7.9% | 2.8% | 0.8% |
| 2018 | 31.9% | -3.3% | 10.7% | -1.1% | -2.7% | 1.3% | -6.8% | 1.7% | -10.4% | -15.0% | 7.1% | -8.9% |
| 2017 | 18.3% | 6.7% | -3.4% | -8.3% | 3.4% | -9.7% | -14.9% | -4.3% | 7.2% | 11.5% | 4.3% | 10.1% |