Stockscreener 앱 받기
79.44
1.73%
-1.40
Strategic Education Inc 주식 (STRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $80.85 | $79.40 | $1.45 | 134,127.0 | -1.73% |
| 2025-10-08 | $81.41 | $79.95 | $1.46 | 158,601.0 | +0.80% |
| 2025-10-07 | $84.24 | $79.74 | $4.50 | 149,860.0 | -4.40% |
| 2025-10-06 | $85.59 | $83.71 | $1.89 | 148,445.0 | -1.72% |
| 2025-10-03 | $86.72 | $85.06 | $1.66 | 131,748.0 | -0.85% |
| 2025-10-02 | $86.45 | $84.80 | $1.65 | 108,771.0 | +0.40% |
| 2025-10-01 | $86.20 | $84.91 | $1.29 | 92,247.0 | -0.30% |
| 2025-09-30 | $86.08 | $85.03 | $1.05 | 100,484.0 | +0.36% |
| 2025-09-29 | $86.33 | $84.88 | $1.45 | 173,266.0 | +0.74% |
| 2025-09-26 | $85.32 | $83.80 | $1.52 | 175,858.0 | +1.36% |
| 2025-09-25 | $84.36 | $83.07 | $1.29 | 184,958.0 | +0.45% |
| 2025-09-24 | $84.43 | $83.27 | $1.16 | 75,578.0 | -0.11% |
| 2025-09-23 | $84.19 | $83.01 | $1.18 | 123,962.0 | -0.21% |
| 2025-09-22 | $84.12 | $81.92 | $2.20 | 166,644.0 | +2.21% |
| 2025-09-19 | $84.12 | $81.74 | $2.38 | 502,877.0 | -1.25% |
| 2025-09-18 | $83.27 | $81.78 | $1.48 | 174,739.0 | +1.35% |
| 2025-09-17 | $83.19 | $81.16 | $2.03 | 183,000.0 | +0.63% |
| 2025-09-16 | $81.97 | $79.87 | $2.10 | 249,475.0 | +0.40% |
| 2025-09-15 | $83.50 | $80.98 | $2.52 | 227,898.0 | -2.07% |
| 2025-09-12 | $84.18 | $82.80 | $1.38 | 199,856.0 | -1.84% |
| 2025-09-11 | $84.41 | $81.22 | $3.19 | 162,582.0 | +3.97% |
| 2025-09-10 | $82.31 | $80.66 | $1.65 | 141,404.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $86.72 | $79.40 | $7.31 | 1,057,926.0 | -7.64% |
| 2025-09 | $86.33 | $79.87 | $6.46 | 3,774,606.0 | +5.73% |
| 2025-08 | $82.50 | $72.89 | $9.61 | 3,089,393.0 | +9.72% |
| 2025-07 | $87.04 | $72.25 | $14.79 | 4,161,693.0 | -12.90% |
| 2025-06 | $93.45 | $82.59 | $10.86 | 3,345,922.0 | -6.69% |
| 2025-05 | $91.61 | $80.87 | $10.74 | 3,692,743.0 | +11.83% |
| 2025-04 | $88.00 | $74.28 | $13.72 | 5,238,686.0 | -2.83% |
| 2025-03 | $86.35 | $78.43 | $7.92 | 3,761,635.0 | +4.26% |
| 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% |
0.85%
자본화:
|
볼륨(24시간):