Stockscreener 앱 받기
425.99
1.20%
-5.18
Seagate Technology Holdings Plc 주식 (STX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-02-09 | $438.6 | $415.0 | $23.55 | 3,188,045.0 | -1.01% |
| 2026-02-06 | $431.9 | $406.9 | $25.07 | 3,270,508.0 | +5.89% |
| 2026-02-05 | $418.4 | $394.2 | $24.15 | 5,616,838.0 | -3.15% |
| 2026-02-04 | $453.4 | $402.0 | $51.41 | 6,575,889.0 | -5.81% |
| 2026-02-03 | $459.4 | $424.5 | $34.90 | 6,072,343.0 | +2.66% |
| 2026-02-02 | $436.0 | $399.5 | $36.47 | 6,041,900.0 | +6.20% |
| 2026-01-30 | $452.9 | $397.3 | $55.59 | 9,198,211.0 | -8.71% |
| 2026-01-29 | $457.8 | $434.0 | $23.84 | 8,931,448.0 | +0.82% |
| 2026-01-28 | $449.5 | $389.0 | $60.50 | 14,648,380.0 | +19.14% |
| 2026-01-27 | $383.9 | $361.0 | $22.88 | 6,277,354.0 | +3.76% |
| 2026-01-26 | $370.5 | $346.0 | $24.47 | 5,014,503.0 | +3.52% |
| 2026-01-23 | $347.7 | $331.7 | $15.96 | 2,804,196.0 | -0.12% |
| 2026-01-22 | $350.1 | $330.0 | $20.05 | 2,786,129.0 | +0.67% |
| 2026-01-21 | $349.5 | $323.6 | $25.94 | 4,718,914.0 | +5.59% |
| 2026-01-20 | $336.2 | $322.0 | $14.13 | 3,614,413.0 | -0.07% |
| 2026-01-16 | $335.0 | $321.2 | $13.83 | 3,372,297.0 | +1.85% |
| 2026-01-15 | $328.8 | $317.0 | $11.78 | 3,176,631.0 | +2.57% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $459.8 | $391.0 | $68.84 | 50,834,609.0 | +4.49% |
| 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% |
0.59%
4.14%
자본화:
|
볼륨(24시간):