Stockscreener 앱 받기
97.02
0.24%
0.23
시간 외 거래:
97.02
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $97.55 | $96.34 | $1.20 | 1,368,510.0 | +0.24% |
| 2024-11-15 | $97.55 | $96.41 | $1.14 | 1,904,718.0 | -0.69% |
| 2024-11-14 | $98.76 | $96.99 | $1.77 | 1,785,893.0 | -0.82% |
| 2024-11-13 | $100.6 | $98.21 | $2.44 | 1,599,298.0 | -1.53% |
| 2024-11-12 | $102.2 | $98.75 | $3.49 | 2,047,223.0 | -2.00% |
| 2024-11-11 | $104.8 | $101.6 | $3.21 | 1,627,759.0 | -2.81% |
| 2024-11-08 | $106.2 | $104.2 | $2.05 | 1,300,442.0 | -0.31% |
| 2024-11-07 | $105.3 | $103.0 | $2.30 | 1,892,287.0 | +2.07% |
| 2024-11-06 | $104.8 | $102.6 | $2.22 | 2,381,531.0 | +1.31% |
| 2024-11-05 | $101.9 | $100.0 | $1.84 | 1,512,546.0 | +1.76% |
| 2024-11-04 | $101.3 | $98.83 | $2.44 | 1,949,212.0 | +0.79% |
| 2024-11-01 | $101.0 | $98.66 | $2.32 | 1,950,966.0 | -1.26% |
| 2024-10-31 | $101.2 | $98.91 | $2.30 | 2,661,392.0 | +0.58% |
| 2024-10-30 | $101.3 | $98.94 | $2.36 | 2,796,328.0 | -1.52% |
| 2024-10-29 | $101.7 | $100.2 | $1.52 | 2,004,060.0 | +0.01% |
| 2024-10-28 | $103.9 | $101.0 | $2.86 | 2,736,023.0 | -1.64% |
| 2024-10-25 | $105.7 | $102.9 | $2.73 | 2,475,347.0 | -0.93% |
| 2024-10-24 | $105.1 | $102.3 | $2.73 | 2,733,967.0 | +0.44% |
| 2024-10-23 | $107.8 | $102.5 | $5.34 | 8,686,272.0 | -8.10% |
| 2024-10-22 | $112.8 | $110.3 | $2.42 | 3,090,869.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $106.2 | $96.34 | $9.90 | 22,688,895.0 | -3.34% |
| 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% |
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% |
2.83%
자본화:
|
볼륨(24시간):