Stockscreener 앱 받기
373.98
3.11%
-11.99
시간 외 거래:
373.49
-0.49
-0.13%
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-12 | $385.0 | $368.7 | $16.31 | 2,053,569.0 | -3.11% |
| 2026-03-11 | $391.2 | $376.1 | $15.09 | 1,968,960.0 | +0.44% |
| 2026-03-10 | $398.3 | $377.9 | $20.36 | 3,478,574.0 | +2.66% |
| 2026-03-09 | $374.7 | $342.0 | $32.66 | 2,921,774.0 | +6.10% |
| 2026-03-06 | $370.3 | $351.1 | $19.19 | 2,409,466.0 | -3.96% |
| 2026-03-05 | $378.1 | $352.6 | $25.59 | 3,393,254.0 | -2.05% |
| 2026-03-04 | $390.5 | $364.7 | $25.82 | 3,766,497.0 | +4.86% |
| 2026-03-03 | $366.0 | $350.1 | $15.88 | 5,703,912.0 | -5.77% |
| 2026-03-02 | $407.7 | $374.5 | $33.17 | 4,214,213.0 | -6.94% |
| 2026-02-27 | $415.6 | $396.2 | $19.38 | 3,600,281.0 | -0.45% |
| 2026-02-26 | $416.5 | $393.2 | $23.28 | 3,115,013.0 | -2.89% |
| 2026-02-25 | $426.5 | $408.3 | $18.20 | 3,336,422.0 | +6.52% |
| 2026-02-24 | $413.8 | $394.0 | $19.75 | 3,086,659.0 | -2.79% |
| 2026-02-23 | $423.0 | $402.1 | $20.84 | 2,398,480.0 | -0.90% |
| 2026-02-20 | $417.0 | $399.1 | $17.86 | 2,958,558.0 | +0.52% |
| 2026-02-19 | $424.1 | $402.2 | $21.95 | 3,510,519.0 | -3.58% |
| 2026-02-18 | $434.9 | $417.3 | $17.65 | 2,864,356.0 | +1.97% |
| 2026-02-17 | $429.2 | $411.6 | $17.63 | 2,833,561.0 | -2.36% |
| 2026-02-13 | $431.7 | $402.5 | $29.15 | 3,846,267.0 | -1.20% |
| 2026-02-12 | $459.8 | $425.8 | $34.03 | 6,423,883.0 | +5.87% |
| 2026-02-11 | $415.6 | $391.0 | $24.60 | 2,818,620.0 | +2.78% |
| 2026-02-10 | $421.8 | $395.1 | $26.63 | 3,134,049.0 | -6.77% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $407.7 | $342.0 | $65.70 | 31,963,788.0 | -8.30% |
| 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% |
2.91%
1.68%
자본화:
|
볼륨(24시간):