Stockscreener 앱 받기
89.26
1.20%
1.06
시간 외 거래:
88.89
-0.37
-0.41%
Strategic Education Inc 주식 (STRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $89.44 | $88.03 | $1.42 | 221,060.0 | +1.20% |
| 2025-05-08 | $89.02 | $87.76 | $1.25 | 108,877.0 | -0.18% |
| 2025-05-07 | $89.94 | $87.92 | $2.02 | 315,518.0 | +0.63% |
| 2025-05-06 | $88.11 | $85.49 | $2.62 | 267,719.0 | +2.00% |
| 2025-05-05 | $87.25 | $84.22 | $3.03 | 175,712.0 | +1.69% |
| 2025-05-02 | $84.70 | $82.15 | $2.55 | 256,045.0 | +4.15% |
| 2025-05-01 | $82.58 | $80.87 | $1.71 | 213,922.0 | -0.36% |
| 2025-04-30 | $81.88 | $80.48 | $1.40 | 199,053.0 | -0.74% |
| 2025-04-29 | $82.49 | $79.92 | $2.57 | 293,227.0 | +2.23% |
| 2025-04-28 | $81.80 | $79.88 | $1.92 | 193,502.0 | -0.65% |
| 2025-04-25 | $81.55 | $78.58 | $2.97 | 221,119.0 | +1.14% |
| 2025-04-24 | $88.00 | $79.42 | $8.58 | 263,645.0 | -0.16% |
| 2025-04-23 | $81.33 | $79.46 | $1.88 | 263,954.0 | +1.80% |
| 2025-04-22 | $79.38 | $77.16 | $2.22 | 249,482.0 | +1.40% |
| 2025-04-21 | $79.69 | $77.01 | $2.67 | 204,014.0 | -3.03% |
| 2025-04-17 | $80.33 | $78.26 | $2.07 | 154,754.0 | +1.78% |
| 2025-04-16 | $80.55 | $78.20 | $2.35 | 171,358.0 | +0.14% |
| 2025-04-15 | $79.61 | $76.89 | $2.72 | 288,168.0 | +1.68% |
| 2025-04-14 | $78.18 | $74.28 | $3.91 | 311,353.0 | -0.68% |
| 2025-04-11 | $80.52 | $77.11 | $3.41 | 220,770.0 | -1.09% |
| 2025-04-10 | $80.89 | $77.78 | $3.11 | 335,552.0 | -3.43% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $89.94 | $80.87 | $9.07 | 1,779,913.0 | +9.41% |
| 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% |
3.09%
0.42%
자본화:
|
볼륨(24시간):