Stockscreener 앱 받기
150.45
1.59%
2.35
시장 영업 전:
150.50
0.05
+0.03%
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $151.1 | $148.6 | $2.52 | 1,901,415.0 | +1.59% |
| 2025-08-07 | $148.6 | $144.8 | $3.80 | 3,471,521.0 | +0.56% |
| 2025-08-06 | $153.0 | $146.8 | $6.15 | 3,770,499.0 | -2.95% |
| 2025-08-05 | $157.4 | $147.2 | $10.19 | 3,446,520.0 | -1.98% |
| 2025-08-04 | $157.6 | $152.4 | $5.22 | 2,510,264.0 | +0.00% |
| 2025-08-01 | $156.6 | $150.9 | $5.69 | 3,826,378.0 | -1.40% |
| 2025-07-31 | $157.4 | $146.9 | $10.55 | 7,042,583.0 | +6.51% |
| 2025-07-30 | $148.5 | $138.3 | $10.24 | 12,038,355.0 | -3.45% |
| 2025-07-29 | $155.5 | $150.0 | $5.52 | 6,128,826.0 | +1.48% |
| 2025-07-28 | $152.0 | $149.7 | $2.30 | 2,581,560.0 | -0.28% |
| 2025-07-25 | $153.3 | $148.4 | $4.90 | 3,125,141.0 | -1.20% |
| 2025-07-24 | $153.9 | $151.1 | $2.80 | 2,423,069.0 | -0.02% |
| 2025-07-23 | $152.8 | $151.1 | $1.73 | 2,162,605.0 | +4.21% |
| 2025-07-22 | $149.3 | $144.8 | $4.52 | 3,043,989.0 | -2.03% |
| 2025-07-21 | $150.9 | $148.0 | $2.89 | 3,492,583.0 | +0.37% |
| 2025-07-18 | $149.9 | $146.2 | $3.69 | 3,335,969.0 | +1.61% |
| 2025-07-17 | $149.6 | $146.3 | $3.30 | 5,152,303.0 | -0.27% |
| 2025-07-16 | $149.0 | $145.5 | $3.49 | 2,720,189.0 | -1.29% |
| 2025-07-15 | $151.0 | $147.8 | $3.16 | 2,460,761.0 | -0.02% |
| 2025-07-14 | $150.0 | $145.6 | $4.34 | 2,855,234.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $157.6 | $144.8 | $12.87 | 20,828,012.0 | -4.18% |
| 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% |
4.44%
0.71%
자본화:
|
볼륨(24시간):