Stockscreener 앱 받기
93.15
0.91%
-0.86
시간 외 거래:
92.50
-0.65
-0.70%
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $94.58 | $92.45 | $2.13 | 1,979,311.0 | -0.91% |
| 2024-05-10 | $94.05 | $92.30 | $1.75 | 2,786,253.0 | +2.55% |
| 2024-05-09 | $91.93 | $89.78 | $2.15 | 1,730,920.0 | +1.80% |
| 2024-05-08 | $90.19 | $88.76 | $1.43 | 904,452.0 | +0.60% |
| 2024-05-07 | $90.85 | $89.41 | $1.44 | 1,289,299.0 | -0.38% |
| 2024-05-06 | $90.97 | $88.00 | $2.97 | 1,925,186.0 | +2.69% |
| 2024-05-03 | $87.90 | $86.68 | $1.22 | 1,641,467.0 | +1.40% |
| 2024-05-02 | $86.72 | $84.47 | $2.25 | 1,368,250.0 | +0.56% |
| 2024-05-01 | $87.78 | $84.34 | $3.44 | 2,033,835.0 | -0.12% |
| 2024-04-30 | $86.64 | $85.40 | $1.24 | 2,083,501.0 | -0.20% |
| 2024-04-29 | $87.01 | $85.36 | $1.65 | 2,002,434.0 | +0.05% |
| 2024-04-26 | $87.70 | $85.14 | $2.56 | 3,631,168.0 | -1.40% |
| 2024-04-25 | $88.13 | $84.46 | $3.67 | 2,726,900.0 | +0.17% |
| 2024-04-24 | $91.00 | $83.34 | $7.66 | 7,215,843.0 | +0.67% |
| 2024-04-23 | $87.62 | $85.61 | $2.01 | 5,935,522.0 | +1.58% |
| 2024-04-22 | $85.65 | $82.54 | $3.11 | 3,373,939.0 | +3.30% |
| 2024-04-19 | $84.29 | $82.31 | $1.98 | 2,867,215.0 | -1.17% |
| 2024-04-18 | $85.20 | $83.31 | $1.89 | 1,798,464.0 | -0.90% |
| 2024-04-17 | $86.30 | $84.04 | $2.26 | 3,451,575.0 | +0.62% |
| 2024-04-16 | $84.71 | $83.02 | $1.69 | 2,435,963.0 | -0.24% |
| 2024-04-15 | $87.10 | $83.30 | $3.80 | 2,924,542.0 | -1.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $94.58 | $84.34 | $10.24 | 17,638,284.0 | +8.43% |
| 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% |
Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.18 | $48.94 | $9.24 | 49,512,665.0 | -0.68% |
| 2022-11 | $58.06 | $47.47 | $10.59 | 47,749,134.0 | +6.67% |
| 2022-10 | $58.00 | $49.58 | $8.42 | 74,124,377.0 | -6.71% |
| 2022-09 | $69.85 | $53.04 | $16.81 | 49,579,762.0 | -20.50% |
| 2022-08 | $83.64 | $65.10 | $18.54 | 39,161,680.0 | -16.28% |
| 2022-07 | $83.78 | $67.36 | $16.42 | 45,495,779.0 | +11.95% |
| 2022-06 | $86.43 | $69.78 | $16.65 | 37,958,002.0 | -15.63% |
| 2022-05 | $88.25 | $76.28 | $11.97 | 40,959,183.0 | +3.21% |
| 2022-04 | $91.80 | $78.95 | $12.85 | 37,985,203.0 | -8.74% |
| 2022-03 | $106.6 | $84.51 | $22.11 | 46,664,911.0 | -12.85% |
| 2022-02 | $113.5 | $99.43 | $14.07 | 34,916,691.0 | -3.72% |
| 2022-01 | $117.7 | $91.89 | $25.78 | 54,026,254.0 | -5.16% |
0.15%
1.89%
자본화:
|
볼륨(24시간):