기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Strategic Education Inc | STRA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
115.09 | 115.09 | 119.6399 | 117.97 | 114.75 |
STRA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 113.005 | 121.29 | 109.52 | 117.29 | 300,514 | 5.69 | 5.03% |
1개월 | 102.32 | 121.29 | 96.23 | 108.70 | 148,202 | 16.37 | 16.00% |
3개월 | 95.49 | 121.29 | 92.775 | 104.83 | 116,654 | 23.20 | 24.30% |
6개월 | 84.94 | 121.29 | 83.00 | 98.54 | 100,976 | 33.75 | 39.73% |
1년 | 89.00 | 121.29 | 64.53 | 85.25 | 119,432 | 29.69 | 33.36% |
3년 | 75.03 | 121.29 | 48.01 | 74.89 | 150,902 | 43.66 | 58.19% |
5년 | 158.40 | 189.79 | 48.01 | 98.11 | 162,291 | -39.71 | -25.07% |
STRA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 117.97 | 3.22 | 2.81% | 115.09 | 119.6399 | 115.09 | 239,286 |
02 5월(5) 2024 | 114.75 | -0.09 | -0.08% | 115.65 | 118.13 | 114.01 | 231,215 |
01 5월(5) 2024 | 114.84 | -2.98 | -2.53% | 117.20 | 117.82 | 114.37 | 265,557 |
30 4월(4) 2024 | 117.82 | -3.24 | -2.68% | 120.99 | 121.09 | 116.86 | 198,233 |
27 4월(4) 2024 | 121.06 | 4.02 | 3.43% | 117.04 | 121.29 | 115.53 | 333,336 |
26 4월(4) 2024 | 117.04 | 16.39 | 16.28% | 113.005 | 118.85 | 109.52 | 474,227 |
25 4월(4) 2024 | 100.65 | 1.30 | 1.31% | 98.73 | 101.21 | 98.73 | 103,871 |
24 4월(4) 2024 | 99.35 | 0.50 | 0.51% | 99.09 | 99.80 | 98.355 | 107,598 |
23 4월(4) 2024 | 98.85 | 0.74 | 0.75% | 98.96 | 100.11 | 98.03 | 124,713 |
20 4월(4) 2024 | 98.11 | 0.00 | 0.00% | 97.61 | 99.81 | 97.61 | 99,007 |
19 4월(4) 2024 | 98.11 | 0.04 | 0.04% | 98.13 | 99.76 | 97.51 | 97,708 |
18 4월(4) 2024 | 98.07 | 1.36 | 1.41% | 103.98 | 103.98 | 97.855 | 117,250 |
17 4월(4) 2024 | 96.71 | -0.55 | -0.57% | 96.66 | 97.69 | 96.23 | 82,181 |
16 4월(4) 2024 | 97.26 | -1.19 | -1.21% | 98.44 | 99.70 | 96.23 | 112,738 |
13 4월(4) 2024 | 98.45 | -2.06 | -2.05% | 100.40 | 100.53 | 98.07 | 112,522 |
12 4월(4) 2024 | 100.51 | -0.56 | -0.55% | 101.68 | 101.80 | 100.235 | 81,481 |
11 4월(4) 2024 | 101.07 | -2.75 | -2.65% | 103.00 | 103.00 | 100.70 | 80,962 |
10 4월(4) 2024 | 103.82 | -0.59 | -0.57% | 104.73 | 104.74 | 103.32 | 66,795 |
09 4월(4) 2024 | 104.41 | 0.93 | 0.90% | 103.31 | 104.52 | 102.87 | 83,799 |
06 4월(4) 2024 | 103.48 | 1.28 | 1.25% | 101.82 | 103.854 | 101.82 | 87,906 |
05 4월(4) 2024 | 102.20 | 0.30 | 0.29% | 102.32 | 103.78 | 101.94 | 102,939 |
04 4월(4) 2024 | 101.90 | -0.47 | -0.46% | 101.64 | 102.752 | 101.54 | 150,138 |