Stockscreener 앱 받기
282.86
0.89%
-2.55
시간 외 거래:
282.14
-0.72
-0.25%
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $289.4 | $280.0 | $9.44 | 2,072,327.0 | -0.89% |
| 2025-12-08 | $288.3 | $278.7 | $9.60 | 3,465,117.0 | +2.37% |
| 2025-12-05 | $279.7 | $269.1 | $10.55 | 2,861,072.0 | +5.19% |
| 2025-12-04 | $266.4 | $257.4 | $9.04 | 1,519,065.0 | +2.46% |
| 2025-12-03 | $266.5 | $250.5 | $15.93 | 3,826,221.0 | -3.07% |
| 2025-12-02 | $278.4 | $259.4 | $19.01 | 3,160,888.0 | -1.20% |
| 2025-12-01 | $276.0 | $266.0 | $9.98 | 2,318,677.0 | -2.38% |
| 2025-11-28 | $277.6 | $269.5 | $8.07 | 1,243,121.0 | +1.62% |
| 2025-11-26 | $275.0 | $262.7 | $12.28 | 3,484,925.0 | +3.97% |
| 2025-11-25 | $263.6 | $247.0 | $16.57 | 2,461,717.0 | +3.36% |
| 2025-11-24 | $256.7 | $242.9 | $13.79 | 4,181,325.0 | +6.69% |
| 2025-11-21 | $240.5 | $228.6 | $11.89 | 4,170,346.0 | -1.25% |
| 2025-11-20 | $275.7 | $237.4 | $38.30 | 4,055,538.0 | -7.19% |
| 2025-11-19 | $263.8 | $254.0 | $9.83 | 2,291,712.0 | +2.08% |
| 2025-11-18 | $261.4 | $249.5 | $11.83 | 2,475,952.0 | -2.88% |
| 2025-11-17 | $269.8 | $254.5 | $15.32 | 2,830,444.0 | +1.23% |
| 2025-11-14 | $267.8 | $251.1 | $16.72 | 4,697,228.0 | -1.66% |
| 2025-11-13 | $277.5 | $258.9 | $18.65 | 5,334,677.0 | -7.31% |
| 2025-11-12 | $297.9 | $279.0 | $18.88 | 3,976,385.0 | -1.65% |
| 2025-11-11 | $296.1 | $283.5 | $12.63 | 3,870,281.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $289.4 | $250.5 | $38.91 | 21,295,694.0 | +2.23% |
| 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% |
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% |
0.14%
1.24%
자본화:
|
볼륨(24시간):