Stockscreener 앱 받기
265.62
19.11%
42.62
시간 외 거래:
267.50
1.88
+0.71%
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $268.9 | $240.1 | $28.85 | 9,883,533.0 | +19.11% |
| 2025-10-28 | $230.0 | $217.7 | $12.33 | 6,180,844.0 | -3.18% |
| 2025-10-27 | $242.0 | $227.6 | $14.37 | 4,973,326.0 | -1.62% |
| 2025-10-24 | $240.9 | $230.5 | $10.32 | 3,632,384.0 | +3.41% |
| 2025-10-23 | $226.9 | $218.2 | $8.66 | 2,561,428.0 | +5.28% |
| 2025-10-22 | $219.3 | $209.0 | $10.32 | 2,675,866.0 | +0.22% |
| 2025-10-21 | $216.5 | $210.7 | $5.85 | 2,816,768.0 | +0.08% |
| 2025-10-20 | $233.3 | $209.4 | $23.91 | 4,594,323.0 | -4.88% |
| 2025-10-17 | $230.4 | $220.9 | $9.51 | 3,263,407.0 | -0.28% |
| 2025-10-16 | $233.0 | $221.9 | $11.14 | 5,189,755.0 | +3.03% |
| 2025-10-15 | $220.6 | $212.3 | $8.24 | 6,190,468.0 | +3.66% |
| 2025-10-14 | $217.4 | $210.6 | $6.83 | 3,643,944.0 | -3.59% |
| 2025-10-13 | $225.7 | $216.5 | $9.14 | 3,346,092.0 | +2.39% |
| 2025-10-10 | $224.3 | $212.6 | $11.63 | 5,162,009.0 | -3.30% |
| 2025-10-09 | $225.1 | $218.6 | $6.44 | 3,412,413.0 | -1.18% |
| 2025-10-08 | $229.0 | $222.7 | $6.32 | 5,106,550.0 | -0.29% |
| 2025-10-07 | $244.7 | $223.0 | $21.73 | 10,019,511.0 | -7.34% |
| 2025-10-06 | $261.2 | $242.4 | $18.79 | 5,229,314.0 | -3.94% |
| 2025-10-03 | $261.3 | $251.7 | $9.64 | 4,913,740.0 | -0.77% |
| 2025-10-02 | $264.8 | $251.9 | $12.93 | 4,795,720.0 | -0.82% |
| 2025-10-01 | $258.4 | $232.6 | $25.82 | 9,739,111.0 | +8.80% |
| 2025-09-30 | $236.5 | $226.3 | $10.25 | 4,177,860.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $268.9 | $209.0 | $59.91 | 117,214,039.0 | +12.52% |
| 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% |
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% |
0.78%
13.18%
자본화:
|
볼륨(24시간):