Stockscreener 앱 받기
84.92
2.95%
-2.58
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $87.36 | $84.33 | $3.03 | 1,886,119.0 | -2.95% |
| 2025-03-27 | $89.25 | $86.30 | $2.95 | 2,950,496.0 | -0.15% |
| 2025-03-26 | $88.19 | $85.94 | $2.25 | 3,467,193.0 | -0.38% |
| 2025-03-25 | $88.44 | $85.73 | $2.71 | 3,143,795.0 | -0.93% |
| 2025-03-24 | $90.07 | $88.48 | $1.59 | 1,675,634.0 | +0.59% |
| 2025-03-21 | $88.69 | $86.60 | $2.09 | 2,506,593.0 | -0.12% |
| 2025-03-20 | $89.78 | $88.29 | $1.49 | 1,595,373.0 | -0.62% |
| 2025-03-19 | $89.64 | $88.18 | $1.45 | 2,222,887.0 | +0.33% |
| 2025-03-18 | $90.57 | $88.44 | $2.13 | 2,197,840.0 | -2.07% |
| 2025-03-17 | $91.05 | $87.64 | $3.41 | 2,879,421.0 | +2.97% |
| 2025-03-14 | $88.63 | $86.93 | $1.70 | 2,244,320.0 | +2.66% |
| 2025-03-13 | $87.44 | $85.00 | $2.44 | 1,534,031.0 | -1.28% |
| 2025-03-12 | $89.47 | $86.27 | $3.20 | 3,664,199.0 | -0.28% |
| 2025-03-11 | $87.96 | $85.40 | $2.56 | 3,738,183.0 | +0.65% |
| 2025-03-10 | $87.95 | $84.36 | $3.59 | 4,456,013.0 | -1.81% |
| 2025-03-07 | $89.77 | $86.30 | $3.47 | 4,552,774.0 | +1.57% |
| 2025-03-06 | $90.67 | $86.39 | $4.28 | 5,326,360.0 | -6.26% |
| 2025-03-05 | $93.77 | $90.19 | $3.58 | 5,132,557.0 | -1.75% |
| 2025-03-04 | $96.26 | $94.01 | $2.25 | 2,101,648.0 | -5.98% |
| 2025-03-03 | $103.9 | $99.78 | $4.09 | 3,150,763.0 | -1.82% |
| 2025-02-28 | $102.3 | $99.68 | $2.61 | 4,450,235.0 | +1.23% |
| 2025-02-27 | $103.8 | $100.6 | $3.25 | 4,600,061.0 | +0.40% |
Seagate Technology Holdings Plc 주식 (STX) 연도별 가격 이력
이 심층 분석에서는 Seagate Technology Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seagate Technology Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $103.9 | $84.33 | $19.54 | 62,312,318.0 | -16.67% |
| 2025-02 | $103.8 | $92.68 | $11.16 | 51,360,903.0 | +5.76% |
| 2025-01 | $111.9 | $85.78 | $26.12 | 73,191,959.0 | +11.64% |
Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $85.25 | $19.87 | 57,171,526.0 | -14.61% |
| 2024-11 | $106.2 | $96.10 | $10.14 | 38,214,320.0 | +0.96% |
| 2024-10 | $115.3 | $98.91 | $16.41 | 53,478,611.0 | -8.36% |
| 2024-09 | $110.9 | $94.70 | $16.23 | 41,223,833.0 | +10.03% |
| 2024-08 | $105.2 | $90.00 | $15.23 | 48,320,667.0 | -2.56% |
| 2024-07 | $113.6 | $98.64 | $14.93 | 55,843,841.0 | -1.07% |
| 2024-06 | $107.9 | $90.26 | $17.65 | 43,712,814.0 | +10.76% |
| 2024-05 | $99.20 | $84.34 | $14.86 | 46,774,036.0 | +8.53% |
| 2024-04 | $94.34 | $82.31 | $12.03 | 66,595,563.0 | -7.67% |
| 2024-03 | $101.3 | $84.21 | $17.05 | 70,097,041.0 | +0.00% |
| 2024-02 | $93.44 | $83.95 | $9.49 | 39,375,529.0 | +8.60% |
| 2024-01 | $92.04 | $79.39 | $12.65 | 58,641,738.0 | +0.36% |
Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.93 | $76.87 | $11.06 | 42,212,512.0 | +7.93% |
| 2023-11 | $79.42 | $68.32 | $11.10 | 43,327,893.0 | +15.90% |
| 2023-10 | $70.32 | $64.12 | $6.20 | 64,071,732.0 | +3.49% |
| 2023-09 | $74.51 | $62.43 | $12.08 | 71,076,878.0 | -6.84% |
| 2023-08 | $70.96 | $63.08 | $7.88 | 48,560,706.0 | +11.48% |
| 2023-07 | $65.05 | $57.32 | $7.73 | 47,003,724.0 | +2.63% |
| 2023-06 | $66.95 | $57.06 | $9.89 | 45,665,989.0 | +2.95% |
| 2023-05 | $63.60 | $54.47 | $9.13 | 46,231,495.0 | +2.26% |
| 2023-04 | $67.82 | $54.32 | $13.50 | 50,406,316.0 | -11.12% |
| 2023-03 | $66.20 | $58.82 | $7.38 | 55,716,919.0 | +2.42% |
| 2023-02 | $73.74 | $64.05 | $9.69 | 39,485,730.0 | -4.75% |
| 2023-01 | $71.00 | $50.94 | $20.06 | 63,914,633.0 | +28.83% |
2.95%
자본화:
|
볼륨(24시간):