Stockscreener 앱 받기
92.70
2.50%
-2.38
시간 외 거래:
92.70
Strategic Education Inc 주식 (STRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $95.40 | $91.92 | $3.48 | 314,682.0 | -2.50% |
| 2024-12-19 | $97.02 | $94.62 | $2.39 | 126,744.0 | -0.22% |
| 2024-12-18 | $101.0 | $94.57 | $6.48 | 161,248.0 | -4.48% |
| 2024-12-17 | $101.7 | $99.72 | $1.99 | 160,502.0 | -1.83% |
| 2024-12-16 | $102.4 | $98.60 | $3.76 | 116,053.0 | +2.64% |
| 2024-12-13 | $100.0 | $98.24 | $1.76 | 97,927.0 | -1.08% |
| 2024-12-12 | $100.4 | $98.63 | $1.80 | 65,785.0 | +0.70% |
| 2024-12-11 | $100.3 | $99.36 | $0.975 | 95,027.0 | -0.43% |
| 2024-12-10 | $100.3 | $97.62 | $2.64 | 107,703.0 | +1.24% |
| 2024-12-09 | $98.98 | $97.25 | $1.73 | 113,373.0 | +0.47% |
| 2024-12-06 | $99.22 | $97.22 | $2.00 | 73,928.0 | -0.70% |
| 2024-12-05 | $100.7 | $98.67 | $2.04 | 82,457.0 | -1.12% |
| 2024-12-04 | $100.5 | $98.11 | $2.43 | 138,059.0 | +0.41% |
| 2024-12-03 | $99.88 | $98.27 | $1.61 | 109,434.0 | +0.19% |
| 2024-12-02 | $99.44 | $97.34 | $2.10 | 125,295.0 | +0.55% |
| 2024-11-29 | $99.90 | $97.34 | $2.56 | 110,079.0 | -0.75% |
| 2024-11-27 | $99.87 | $98.15 | $1.72 | 101,546.0 | +0.65% |
| 2024-11-26 | $100.3 | $97.81 | $2.47 | 188,930.0 | -0.60% |
| 2024-11-25 | $100.5 | $99.05 | $1.42 | 181,686.0 | +0.12% |
| 2024-11-22 | $99.60 | $96.66 | $2.94 | 207,477.0 | +2.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $91.92 | $10.44 | 2,202,899.0 | -6.18% |
| 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% |
Strategic Education Inc 주식 (STRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.42 | $78.03 | $4.39 | 2,947,919.0 | -4.25% |
| 2022-11 | $81.88 | $67.34 | $14.54 | 2,076,216.0 | +18.55% |
| 2022-10 | $70.91 | $60.58 | $10.33 | 1,587,585.0 | +12.36% |
| 2022-09 | $66.75 | $59.92 | $6.83 | 2,932,248.0 | -5.09% |
| 2022-08 | $72.49 | $64.39 | $8.10 | 2,030,809.0 | -9.93% |
| 2022-07 | $75.03 | $65.51 | $9.52 | 2,047,873.0 | +1.77% |
| 2022-06 | $73.35 | $59.43 | $13.92 | 3,257,174.0 | +7.23% |
| 2022-05 | $67.64 | $60.97 | $6.67 | 2,584,788.0 | +1.89% |
| 2022-04 | $73.01 | $62.86 | $10.15 | 2,570,508.0 | -2.68% |
| 2022-03 | $69.08 | $56.21 | $12.87 | 4,077,706.0 | +12.47% |
| 2022-02 | $61.44 | $48.01 | $13.43 | 3,598,420.0 | -1.07% |
| 2022-01 | $60.98 | $54.15 | $6.84 | 4,469,792.0 | +3.15% |
0.40%
2.17%
자본화:
|
볼륨(24시간):