Stockscreener 앱 받기
95.78
0.22%
0.215
시간 외 거래:
95.78
0.005
+0.01%
Strategic Education Inc 주식 (STRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $96.36 | $94.44 | $1.92 | 118,745.0 | +0.22% |
| 2024-11-15 | $97.22 | $95.46 | $1.76 | 177,646.0 | -1.12% |
| 2024-11-14 | $99.17 | $95.48 | $3.69 | 172,947.0 | -1.88% |
| 2024-11-13 | $100.1 | $98.26 | $1.82 | 86,367.0 | +0.50% |
| 2024-11-12 | $100.4 | $97.67 | $2.75 | 202,565.0 | +0.03% |
| 2024-11-11 | $100.7 | $97.58 | $3.13 | 149,376.0 | -1.94% |
| 2024-11-08 | $101.1 | $97.18 | $3.94 | 263,068.0 | +1.42% |
| 2024-11-07 | $99.63 | $91.15 | $8.48 | 341,952.0 | +2.17% |
| 2024-11-06 | $101.6 | $94.58 | $6.98 | 387,454.0 | +9.44% |
| 2024-11-05 | $88.54 | $86.47 | $2.07 | 171,244.0 | +1.60% |
| 2024-11-04 | $87.86 | $85.20 | $2.66 | 109,888.0 | +0.09% |
| 2024-11-01 | $87.64 | $85.47 | $2.17 | 97,716.0 | -0.38% |
| 2024-10-31 | $88.59 | $86.89 | $1.70 | 95,376.0 | -1.34% |
| 2024-10-30 | $89.42 | $87.25 | $2.17 | 103,800.0 | +0.80% |
| 2024-10-29 | $87.68 | $85.66 | $2.02 | 96,051.0 | +0.81% |
| 2024-10-28 | $87.37 | $85.19 | $2.18 | 59,852.0 | +1.04% |
| 2024-10-25 | $87.07 | $85.53 | $1.53 | 73,983.0 | -0.21% |
| 2024-10-24 | $87.23 | $85.62 | $1.61 | 75,833.0 | -1.50% |
| 2024-10-23 | $87.48 | $85.40 | $2.08 | 95,623.0 | +1.55% |
| 2024-10-22 | $86.15 | $85.11 | $1.05 | 47,291.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $101.6 | $85.20 | $16.36 | 2,397,713.0 | +10.14% |
| 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% |
0.60%
0.13%
자본화:
|
볼륨(24시간):