Stockscreener 앱 받기
77.83
0.85%
-0.67
시간 외 거래:
77.44
-0.39
-0.50%
Strategic Education Inc 주식 (STRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $78.80 | $76.97 | $1.83 | 176,134.0 | -0.85% |
| 2026-05-22 | $78.75 | $77.76 | $0.985 | 162,430.0 | -0.39% |
| 2026-05-21 | $79.84 | $76.02 | $3.83 | 269,699.0 | -1.48% |
| 2026-05-20 | $80.28 | $78.71 | $1.57 | 230,715.0 | -0.06% |
| 2026-05-19 | $82.08 | $79.89 | $2.19 | 271,762.0 | -1.17% |
| 2026-05-18 | $81.35 | $77.79 | $3.56 | 264,864.0 | +2.79% |
| 2026-05-15 | $79.30 | $78.08 | $1.22 | 279,719.0 | -0.30% |
| 2026-05-14 | $80.06 | $78.86 | $1.20 | 238,982.0 | +0.37% |
| 2026-05-13 | $79.17 | $77.69 | $1.48 | 355,904.0 | +0.27% |
| 2026-05-12 | $79.00 | $77.69 | $1.31 | 210,564.0 | +1.19% |
| 2026-05-11 | $80.98 | $76.71 | $4.28 | 210,751.0 | -3.21% |
| 2026-05-08 | $80.33 | $78.47 | $1.86 | 203,339.0 | +1.38% |
| 2026-05-07 | $80.22 | $78.09 | $2.13 | 258,109.0 | +0.65% |
| 2026-05-06 | $79.87 | $78.53 | $1.34 | 282,635.0 | -0.46% |
| 2026-05-05 | $79.15 | $76.42 | $2.73 | 239,370.0 | +2.56% |
| 2026-05-04 | $79.47 | $76.47 | $3.00 | 447,991.0 | -1.62% |
| 2026-05-01 | $79.67 | $77.65 | $2.02 | 284,907.0 | -0.20% |
| 2026-04-30 | $79.53 | $77.23 | $2.29 | 298,675.0 | -0.72% |
| 2026-04-29 | $79.35 | $76.36 | $2.99 | 280,246.0 | +1.54% |
| 2026-04-28 | $78.46 | $76.09 | $2.37 | 333,999.0 | +2.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $82.08 | $76.02 | $6.06 | 4,564,009.0 | -0.73% |
| 2026-04 | $85.44 | $69.70 | $15.74 | 6,255,914.0 | -5.50% |
| 2026-03 | $86.48 | $77.00 | $9.48 | 7,697,400.0 | +0.83% |
| 2026-02 | $86.76 | $72.17 | $14.59 | 5,317,371.0 | -3.22% |
| 2026-01 | $87.38 | $78.42 | $8.95 | 3,848,418.0 | +6.01% |
Strategic Education Inc 주식 (STRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.26 | $75.83 | $7.44 | 3,469,546.0 | +3.97% |
| 2025-11 | $81.64 | $73.65 | $7.99 | 3,106,402.0 | +2.68% |
| 2025-10 | $86.72 | $75.03 | $11.69 | 2,909,438.0 | -11.66% |
| 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% |
0.26%
1.58%
자본화:
|
볼륨(24시간):