Stockscreener 앱 받기
849.41
8.22%
-76.58
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $910.7 | $849.0 | $61.66 | 2,301,128.0 | -8.19% |
| 2026-06-04 | $941.5 | $885.0 | $56.49 | 2,521,615.0 | -1.56% |
| 2026-06-03 | $966.8 | $919.0 | $47.80 | 2,882,814.0 | +1.52% |
| 2026-06-02 | $953.7 | $915.0 | $38.73 | 2,554,542.0 | +0.58% |
| 2026-06-01 | $940.8 | $882.9 | $57.87 | 3,351,457.0 | +4.71% |
| 2026-05-29 | $904.2 | $867.0 | $37.15 | 4,669,912.0 | -0.10% |
| 2026-05-28 | $905.4 | $866.0 | $39.38 | 2,829,105.0 | +1.16% |
| 2026-05-27 | $888.9 | $846.1 | $42.88 | 3,790,860.0 | +2.94% |
| 2026-05-26 | $862.6 | $817.0 | $45.67 | 3,422,757.0 | +4.06% |
| 2026-05-22 | $824.0 | $799.8 | $24.19 | 2,529,128.0 | +0.28% |
| 2026-05-21 | $811.5 | $753.5 | $58.04 | 3,468,438.0 | +7.91% |
| 2026-05-20 | $765.0 | $741.0 | $23.98 | 2,248,528.0 | +2.42% |
| 2026-05-19 | $746.0 | $695.1 | $50.84 | 3,629,769.0 | -1.01% |
| 2026-05-18 | $801.0 | $710.1 | $90.89 | 4,993,312.0 | -6.87% |
| 2026-05-15 | $807.6 | $765.8 | $41.86 | 2,778,258.0 | -1.15% |
| 2026-05-14 | $838.6 | $796.2 | $42.43 | 2,353,797.0 | -1.54% |
| 2026-05-13 | $832.0 | $795.0 | $36.98 | 2,503,228.0 | +1.06% |
| 2026-05-12 | $833.1 | $767.0 | $66.09 | 3,775,917.0 | -3.02% |
| 2026-05-11 | $841.3 | $790.5 | $50.83 | 5,840,722.0 | +6.56% |
| 2026-05-08 | $802.1 | $772.0 | $30.13 | 4,850,663.0 | +2.11% |
| 2026-05-07 | $771.3 | $742.0 | $29.27 | 4,567,202.0 | -2.54% |
| 2026-05-06 | $787.4 | $752.8 | $34.55 | 5,515,892.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $966.8 | $849.0 | $117.8 | 13,611,556.0 | -3.37% |
| 2026-05 | $905.4 | $663.3 | $242.1 | 83,663,896.0 | +30.60% |
| 2026-04 | $697.0 | $396.3 | $300.7 | 84,153,544.0 | +71.95% |
| 2026-03 | $439.7 | $342.0 | $97.73 | 80,029,666.0 | -3.94% |
| 2026-02 | $459.8 | $391.0 | $68.84 | 74,692,191.0 | +0.04% |
| 2026-01 | $457.8 | $277.7 | $180.1 | 97,446,463.0 | +48.04% |
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% |
7.23%
자본화:
|
볼륨(24시간):