Stockscreener 앱 받기
117.94
0.17%
-0.20
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $119.1 | $116.7 | $2.46 | 4,386,854.0 | -0.17% |
| 2025-05-29 | $118.2 | $116.3 | $1.92 | 2,417,539.0 | +0.68% |
| 2025-05-28 | $118.6 | $116.8 | $1.81 | 4,196,043.0 | +0.25% |
| 2025-05-27 | $117.4 | $113.2 | $4.16 | 4,484,884.0 | +3.82% |
| 2025-05-23 | $113.2 | $108.3 | $4.89 | 5,981,434.0 | +3.56% |
| 2025-05-22 | $111.5 | $105.3 | $6.12 | 8,070,571.0 | +4.24% |
| 2025-05-21 | $107.8 | $103.7 | $4.09 | 4,798,975.0 | -2.37% |
| 2025-05-20 | $109.5 | $106.3 | $3.20 | 3,404,033.0 | -1.90% |
| 2025-05-19 | $109.7 | $105.7 | $4.01 | 3,285,896.0 | +1.16% |
| 2025-05-16 | $109.0 | $107.0 | $1.98 | 3,233,260.0 | +0.34% |
| 2025-05-15 | $108.0 | $105.9 | $2.09 | 4,710,515.0 | +2.13% |
| 2025-05-14 | $105.9 | $104.5 | $1.38 | 4,245,397.0 | -0.27% |
| 2025-05-13 | $106.0 | $101.5 | $4.43 | 4,334,113.0 | +3.45% |
| 2025-05-12 | $103.0 | $100.0 | $3.04 | 5,790,968.0 | +6.52% |
| 2025-05-09 | $97.73 | $95.63 | $2.10 | 2,567,967.0 | -0.61% |
| 2025-05-08 | $97.22 | $94.97 | $2.25 | 2,391,939.0 | +0.89% |
| 2025-05-07 | $95.67 | $93.33 | $2.34 | 3,715,043.0 | +1.65% |
| 2025-05-06 | $94.41 | $91.92 | $2.49 | 2,736,859.0 | +0.34% |
| 2025-05-05 | $94.33 | $91.98 | $2.35 | 2,805,642.0 | +0.55% |
| 2025-05-02 | $93.29 | $91.29 | $2.00 | 3,407,300.0 | +3.40% |
| 2025-05-01 | $93.17 | $89.89 | $3.28 | 5,495,375.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $119.1 | $89.89 | $29.24 | 90,847,461.0 | +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% |
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% |
2.75%
자본화:
|
볼륨(24시간):