Stockscreener 앱 받기
83.23
0.27%
0.22
시장 영업 전:
83.11
-0.12
-0.14%
Strategic Education Inc 주식 (STRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-25 | $83.62 | $82.19 | $1.43 | 127,873.0 | +0.27% |
| 2025-03-24 | $83.72 | $82.47 | $1.25 | 149,776.0 | +0.78% |
| 2025-03-21 | $83.25 | $81.31 | $1.94 | 419,090.0 | +0.41% |
| 2025-03-20 | $82.56 | $80.64 | $1.92 | 129,075.0 | +0.40% |
| 2025-03-19 | $82.02 | $80.15 | $1.87 | 146,287.0 | +2.16% |
| 2025-03-18 | $81.16 | $79.32 | $1.84 | 210,664.0 | +0.31% |
| 2025-03-17 | $80.92 | $79.00 | $1.92 | 190,533.0 | -0.23% |
| 2025-03-14 | $80.80 | $79.09 | $1.70 | 163,462.0 | +0.96% |
| 2025-03-13 | $80.79 | $78.71 | $2.08 | 116,983.0 | -0.96% |
| 2025-03-12 | $81.49 | $79.41 | $2.08 | 248,493.0 | -0.10% |
| 2025-03-11 | $83.60 | $79.85 | $3.75 | 232,240.0 | -2.89% |
| 2025-03-10 | $83.06 | $81.34 | $1.72 | 213,061.0 | -1.15% |
| 2025-03-07 | $83.82 | $80.89 | $2.93 | 174,266.0 | +0.04% |
| 2025-03-06 | $84.40 | $82.14 | $2.26 | 161,802.0 | +1.23% |
| 2025-03-05 | $82.71 | $81.31 | $1.40 | 150,006.0 | +1.13% |
| 2025-03-04 | $81.76 | $81.14 | $0.62 | 65,018.0 | +0.20% |
| 2025-03-03 | $81.40 | $78.43 | $2.97 | 262,610.0 | +0.84% |
| 2025-02-28 | $80.62 | $78.62 | $2.00 | 247,552.0 | +0.91% |
| 2025-02-27 | $90.07 | $79.37 | $10.70 | 319,711.0 | -18.52% |
| 2025-02-26 | $98.96 | $96.86 | $2.10 | 108,832.0 | +0.55% |
| 2025-02-25 | $99.03 | $97.25 | $1.78 | 129,843.0 | -1.01% |
Strategic Education Inc 주식 (STRA) 연도별 가격 이력
이 심층 분석에서는 Strategic Education Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strategic Education Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strategic Education Inc 주식 (STRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $84.40 | $78.43 | $5.97 | 3,289,112.0 | +3.35% |
| 2025-02 | $104.5 | $78.62 | $25.89 | 2,159,322.0 | -18.02% |
| 2025-01 | $99.50 | $89.24 | $10.26 | 1,700,945.0 | +5.15% |
Strategic Education Inc 주식 (STRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $91.39 | $10.97 | 2,232,152.0 | -6.51% |
| 2024-11 | $101.6 | $85.20 | $16.36 | 3,377,242.0 | +13.63% |
| 2024-10 | $92.50 | $85.11 | $7.39 | 2,517,350.0 | -6.04% |
| 2024-09 | $97.38 | $89.63 | $7.75 | 3,338,701.0 | -4.09% |
| 2024-08 | $104.7 | $90.92 | $13.79 | 2,897,946.0 | -8.44% |
| 2024-07 | $121.6 | $101.5 | $20.07 | 2,667,375.0 | -4.75% |
| 2024-06 | $116.1 | $105.0 | $11.13 | 2,720,067.0 | -2.43% |
| 2024-05 | $123.6 | $111.6 | $12.05 | 3,122,344.0 | -1.24% |
| 2024-04 | $121.3 | $96.23 | $25.06 | 2,925,824.0 | +10.30% |
| 2024-03 | $110.0 | $99.90 | $10.12 | 2,222,301.0 | -6.02% |
| 2024-02 | $112.0 | $92.78 | $19.17 | 1,411,292.0 | +17.79% |
| 2024-01 | $97.24 | $88.53 | $8.71 | 1,585,078.0 | +1.83% |
Strategic Education Inc 주식 (STRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.08 | $88.44 | $6.64 | 1,874,009.0 | +3.82% |
| 2023-11 | $91.68 | $81.76 | $9.92 | 1,975,917.0 | +8.09% |
| 2023-10 | $84.02 | $74.42 | $9.59 | 2,398,175.0 | +9.38% |
| 2023-09 | $79.24 | $73.87 | $5.37 | 2,585,083.0 | -2.90% |
| 2023-08 | $79.27 | $72.44 | $6.83 | 2,853,850.0 | +3.20% |
| 2023-07 | $76.48 | $64.53 | $11.95 | 3,175,029.0 | +10.70% |
| 2023-06 | $79.31 | $66.72 | $12.59 | 3,528,818.0 | -14.03% |
| 2023-05 | $90.38 | $77.41 | $12.97 | 3,251,183.0 | -10.33% |
| 2023-04 | $95.58 | $85.52 | $10.06 | 1,830,484.0 | -2.04% |
| 2023-03 | $90.18 | $81.25 | $8.93 | 2,991,592.0 | +5.37% |
| 2023-02 | $98.22 | $81.61 | $16.61 | 2,324,005.0 | -8.68% |
| 2023-01 | $94.13 | $77.10 | $17.03 | 2,239,505.0 | +19.19% |
0.36%
1.46%
자본화:
|
볼륨(24시간):