Stockscreener 앱 받기
287.54
4.41%
12.15
시간 외 거래:
288.10
0.56
+0.19%
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $289.6 | $280.4 | $9.23 | 2,727,274.0 | +4.41% |
| 2025-12-31 | $280.2 | $274.3 | $5.98 | 1,316,561.0 | -1.67% |
| 2025-12-30 | $284.0 | $279.6 | $4.39 | 1,811,902.0 | -0.43% |
| 2025-12-29 | $289.5 | $279.3 | $10.14 | 2,457,120.0 | -1.72% |
| 2025-12-26 | $289.8 | $282.6 | $7.25 | 971,194.0 | +0.33% |
| 2025-12-24 | $288.5 | $281.6 | $6.95 | 1,474,898.0 | +0.87% |
| 2025-12-23 | $282.9 | $274.7 | $8.14 | 2,065,664.0 | -0.02% |
| 2025-12-22 | $302.0 | $279.0 | $23.00 | 4,310,580.0 | -4.56% |
| 2025-12-19 | $305.4 | $293.7 | $11.74 | 24,721,328.0 | +1.49% |
| 2025-12-18 | $299.2 | $286.7 | $12.56 | 3,708,475.0 | +5.17% |
| 2025-12-17 | $296.7 | $276.1 | $20.57 | 3,328,023.0 | -3.64% |
| 2025-12-16 | $294.9 | $280.5 | $14.44 | 3,081,425.0 | +0.89% |
| 2025-12-15 | $294.0 | $284.2 | $9.73 | 3,188,311.0 | -0.72% |
| 2025-12-12 | $304.0 | $280.5 | $23.49 | 5,222,732.0 | -6.56% |
| 2025-12-11 | $308.9 | $288.6 | $20.31 | 3,169,934.0 | +2.99% |
| 2025-12-10 | $301.5 | $281.3 | $20.18 | 3,602,143.0 | +5.68% |
| 2025-12-09 | $289.4 | $280.0 | $9.44 | 2,072,327.0 | -0.89% |
| 2025-12-08 | $288.3 | $278.7 | $9.60 | 3,465,117.0 | +2.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $289.6 | $280.4 | $9.23 | 5,454,548.0 | +4.41% |
Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $308.9 | $250.5 | $58.40 | 82,337,096.0 | +1.23% |
| 2025-11 | $297.9 | $228.6 | $69.27 | 75,091,200.0 | +8.13% |
| 2025-10 | $280.4 | $209.0 | $71.35 | 123,077,018.0 | +8.40% |
| 2025-09 | $236.5 | $163.9 | $72.65 | 88,848,900.0 | +41.02% |
| 2025-08 | $173.4 | $144.8 | $28.66 | 55,166,930.0 | +6.62% |
| 2025-07 | $157.4 | $138.3 | $19.15 | 96,874,249.0 | +8.79% |
| 2025-06 | $144.5 | $116.8 | $27.70 | 84,836,099.0 | +22.38% |
| 2025-05 | $119.1 | $89.89 | $29.24 | 86,460,607.0 | +29.56% |
| 2025-04 | $91.51 | $63.19 | $28.32 | 115,129,301.0 | +7.16% |
| 2025-03 | $103.9 | $82.88 | $20.99 | 63,054,164.0 | -16.64% |
| 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% |
8.96%
0.72%
자본화:
|
볼륨(24시간):