Strategic Education Inc. Common Stockのデータ

Strategic Education Inc. Common Stockの基本情報

名前 Strategic Education Inc. Common Stock
ティッカー STRA
国 United States
上場年 1996.0
セクター Consumer Services

Strategic Education Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.21 92.62 94.35 93.12 207200.0 93.12
2021-02-12 96.73 93.9 96.07 94.41 92200.0 94.41
2021-02-11 96.31 93.53 95.04 96.22 138100.0 96.22
2021-02-10 95.48 92.79 94.5 95.24 138400.0 95.24
2021-02-09 95.3 93.36 94.52 94.15 131200.0 94.15
2021-02-08 94.29 90.84 90.84 94.29 196600.0 94.29
2021-02-05 92.16 89.98 90.92 90.41 349100.0 90.41
2021-02-04 91.71 88.74 89.16 90.1 187700.0 90.1
2021-02-03 93.6 88.75 92.06 88.92 226500.0 88.92
2021-02-02 92.25 90.31 91.55 91.7 156900.0 91.7
2021-02-01 90.85 87.85 88.89 90.3 192800.0 90.3
2021-01-29 89.21 85.88 86.91 88.37 194400.0 88.37
2021-01-28 89.42 85.77 89.42 86.62 203300.0 86.62
2021-01-27 90.86 86.73 87.28 89.07 212000.0 89.07
2021-01-26 92.66 88.61 90.88 88.91 203400.0 88.91
2021-01-25 91.09 87.6 89.14 90.99 296200.0 90.99
2021-01-22 91.74 88.69 91.0 88.85 336700.0 88.85
2021-01-21 92.42 89.35 90.91 90.55 526100.0 90.55
2021-01-20 92.99 89.67 92.38 89.7 269200.0 89.7
2021-01-19 93.93 91.51 93.55 92.13 231900.0 92.13
2021-01-15 93.33 90.8 91.66 93.05 118300.0 93.05
2021-01-14 94.15 90.18 90.18 91.69 181600.0 91.69
2021-01-13 92.14 88.29 91.05 89.42 267400.0 89.42
2021-01-12 94.5 90.29 93.99 91.05 160500.0 91.05
2021-01-11 93.75 90.33 90.69 93.25 168500.0 93.25
2021-01-08 91.85 88.87 89.51 90.75 215000.0 90.75
2021-01-07 93.54 85.4 92.08 89.59 587800.0 89.59
2021-01-06 96.08 91.1 95.34 91.7 279200.0 91.7
2021-01-05 96.0 90.89 92.0 94.81 182200.0 94.81
2021-01-04 95.46 91.41 94.89 91.84 173000.0 91.84
2020-12-31 96.17 94.32 96.0 95.33 143600.0 95.33
2020-12-30 98.29 93.64 94.38 96.0 212300.0 96.0
2020-12-29 97.59 92.11 97.59 93.81 106300.0 93.81
2020-12-28 99.0 96.96 98.59 97.14 105500.0 97.14
2020-12-24 99.14 95.6 97.98 97.09 63800.0 97.09
2020-12-23 98.02 93.0 93.91 98.01 212300.0 98.01
2020-12-22 96.77 92.32 96.02 93.12 216600.0 93.12
2020-12-21 96.44 92.59 95.02 96.19 194500.0 96.19
2020-12-18 100.37 96.63 97.29 97.58 644000.0 97.58
2020-12-17 97.34 93.45 96.09 96.15 209900.0 96.15
2020-12-16 98.76 95.45 98.63 95.51 178400.0 95.51
2020-12-15 99.05 92.81 93.85 98.59 170000.0 98.59
2020-12-14 99.27 93.7 95.39 93.77 172200.0 93.77
2020-12-11 97.98 93.93 95.65 94.78 175200.0 94.78
2020-12-10 96.38 91.9 91.9 96.25 147500.0 96.25
2020-12-09 94.75 91.19 94.29 92.36 144800.0 92.36
2020-12-08 93.44 90.9 92.76 93.3 159900.0 93.3
2020-12-07 93.76 91.83 93.65 93.18 92100.0 93.18
2020-12-04 95.24 91.53 93.08 93.2 156000.0 93.2
2020-12-03 94.15 91.25 91.36 93.17 204600.0 93.17
2020-12-02 95.04 90.39 95.0 90.67 245200.0 90.67
2020-12-01 95.47 92.45 94.09 94.25 309500.0 94.25
2020-11-30 94.15 91.33 93.75 93.89 375100.0 93.89
2020-11-27 93.18 91.0 91.0 93.18 80800.0 93.18
2020-11-25 92.89 89.73 92.89 91.39 141100.0 90.79
2020-11-24 92.94 89.56 90.7 92.66 282200.0 92.05
2020-11-23 90.48 88.8 90.28 90.15 217600.0 89.56
2020-11-20 89.44 87.03 87.55 89.12 156600.0 88.53
2020-11-19 89.24 87.27 88.31 88.42 99000.0 87.84
2020-11-18 91.0 88.0 90.96 88.58 119300.0 88.0
2020-11-17 92.99 88.5 88.99 90.5 266800.0 89.91
2020-11-16 91.28 88.03 88.88 89.99 400400.0 89.4
2020-11-13 88.75 85.26 86.87 87.92 280600.0 87.34
2020-11-12 87.39 85.18 86.5 86.16 346200.0 85.59
2020-11-11 93.12 86.33 90.58 86.95 163600.0 86.38
2020-11-10 93.94 89.85 90.21 90.0 230700.0 89.41
2020-11-09 95.63 89.99 93.23 90.0 254200.0 89.41
2020-11-06 92.48 87.19 90.49 87.55 321400.0 86.98
2020-11-05 99.12 88.69 99.12 89.96 514600.0 89.37
2020-11-04 101.29 88.13 89.56 100.0 574400.0 99.34
2020-11-03 87.32 84.71 85.48 86.8 126800.0 86.23
2020-11-02 86.91 83.1 84.04 84.24 134100.0 83.69
2020-10-30 84.86 81.83 84.42 83.06 215300.0 82.51
2020-10-29 85.24 82.01 82.8 84.31 203600.0 83.76
2020-10-28 88.51 83.13 88.08 83.37 174400.0 82.82
2020-10-27 94.51 89.99 94.0 89.99 104100.0 89.4
2020-10-26 95.23 92.21 95.06 93.86 101800.0 93.24
2020-10-23 96.87 95.04 96.03 96.16 65000.0 95.53
2020-10-22 97.51 94.07 96.96 95.79 106600.0 95.16
2020-10-21 98.74 95.94 96.7 96.05 84200.0 95.42
2020-10-20 100.66 96.48 98.36 97.15 155900.0 96.51
2020-10-19 98.96 95.77 97.1 97.89 139400.0 97.25
2020-10-16 98.01 95.51 96.65 96.73 99800.0 96.09
2020-10-15 97.39 93.58 95.36 96.64 87400.0 96.01
2020-10-14 96.9 95.3 95.97 96.15 56600.0 95.52
2020-10-13 97.99 95.25 97.43 95.9 105600.0 95.27
2020-10-12 97.64 96.08 96.71 97.53 124600.0 96.89
2020-10-09 97.58 95.08 96.26 96.43 103400.0 95.8
2020-10-08 95.96 93.95 94.64 95.51 88900.0 94.88
2020-10-07 95.93 93.65 94.52 93.99 138400.0 93.37
2020-10-06 97.98 92.4 92.4 93.65 226800.0 93.04
2020-10-05 92.01 90.12 91.32 91.96 160700.0 91.36
2020-10-02 91.45 89.29 90.21 91.11 132000.0 90.51
2020-10-01 92.64 90.26 92.16 91.49 242100.0 90.89
2020-09-30 95.2 90.7 94.56 91.47 177200.0 90.87
2020-09-29 95.23 90.83 94.57 94.14 235500.0 93.52
2020-09-28 96.44 94.28 95.78 94.88 174900.0 94.26
2020-09-25 95.58 93.62 93.9 94.97 117600.0 94.35
2020-09-24 94.27 92.75 94.27 93.79 154700.0 93.17
2020-09-23 96.16 92.13 93.55 94.41 247700.0 93.79
2020-09-22 94.76 89.99 90.86 94.18 295000.0 93.56
2020-09-21 90.73 87.51 89.73 90.43 270900.0 89.84
2020-09-18 94.7 90.44 94.51 91.31 690100.0 90.71
2020-09-17 94.94 90.77 91.17 93.8 230300.0 93.18
2020-09-16 94.22 89.49 90.36 93.0 249800.0 92.39
2020-09-15 90.45 89.01 89.67 90.01 135000.0 89.42
2020-09-14 91.03 88.57 88.57 89.7 264900.0 89.11
2020-09-11 93.13 87.8 90.46 88.53 195000.0 87.95
2020-09-10 95.29 89.86 93.64 90.24 415300.0 89.65
2020-09-09 96.79 90.88 95.52 92.69 273800.0 92.08
2020-09-08 104.28 92.21 93.65 94.63 394900.0 94.01
2020-09-04 97.79 92.45 97.08 94.89 238500.0 94.27
2020-09-03 102.36 95.86 101.95 96.13 224800.0 95.5
2020-09-02 103.57 101.3 102.91 102.01 253100.0 100.74
2020-09-01 103.25 101.22 102.02 102.6 217200.0 101.33
2020-08-31 105.85 102.38 105.16 102.57 202600.0 101.3
2020-08-28 104.1 101.2 104.04 103.69 183200.0 102.4
2020-08-27 104.28 101.44 103.09 103.47 150400.0 102.19
2020-08-26 103.73 100.89 102.98 102.47 167800.0 101.2
2020-08-25 104.04 100.78 102.25 102.75 157300.0 101.48
2020-08-24 106.7 99.57 106.7 102.1 215700.0 100.83
2020-08-21 106.71 102.81 104.87 105.27 280700.0 103.96
2020-08-20 108.69 104.1 107.34 105.35 261700.0 104.04
2020-08-19 114.28 108.01 114.28 108.34 254400.0 107.0
2020-08-18 115.97 113.22 115.75 113.56 141000.0 112.15
2020-08-17 119.85 115.85 118.37 116.07 83300.0 114.63
2020-08-14 118.44 116.0 116.57 117.66 103200.0 116.2
2020-08-13 118.58 115.49 116.61 117.07 146100.0 115.62
2020-08-12 124.0 116.52 123.1 117.14 102800.0 115.69
2020-08-11 125.73 120.3 123.24 121.52 266800.0 120.01
2020-08-10 122.95 115.0 117.25 121.19 250800.0 119.69
2020-08-07 124.98 116.25 120.16 116.36 892900.0 114.92
2020-08-06 122.23 110.81 111.93 120.37 1087800.0 118.88
2020-08-05 118.91 113.49 118.31 114.35 330700.0 112.93
2020-08-04 122.5 117.38 118.85 117.84 309300.0 116.38
2020-08-03 126.42 117.57 126.42 120.49 385200.0 118.99
2020-07-31 134.43 124.69 133.34 126.21 272300.0 124.64
2020-07-30 141.5 133.56 140.54 134.4 271600.0 132.73
2020-07-29 169.6 125.01 166.92 139.51 903100.0 137.78
2020-07-28 166.0 162.74 164.49 163.66 49200.0 161.63
2020-07-27 166.93 162.68 163.72 165.34 83900.0 163.29
2020-07-24 173.65 162.33 165.98 163.83 35100.0 161.8
2020-07-23 169.39 165.46 167.11 166.92 56400.0 164.85
2020-07-22 169.07 165.78 167.41 167.7 77600.0 165.62
2020-07-21 170.1 166.24 167.45 168.63 82900.0 166.54
2020-07-20 166.75 163.89 163.89 165.58 90100.0 163.53
2020-07-17 166.91 162.7 162.84 164.46 113100.0 162.42
2020-07-16 164.53 160.82 163.33 163.27 78500.0 161.24
2020-07-15 164.46 154.81 157.06 163.16 160100.0 161.14
2020-07-14 153.75 149.67 152.21 153.31 61700.0 151.41
2020-07-13 158.7 151.92 154.73 152.4 95100.0 150.51
2020-07-10 155.17 150.0 151.96 152.95 70800.0 151.05
2020-07-09 158.43 150.44 157.08 151.13 82700.0 149.25
2020-07-08 158.64 153.3 157.09 156.85 121800.0 154.9
2020-07-07 162.17 157.18 159.48 157.93 123000.0 155.97
2020-07-06 164.99 159.59 162.0 161.07 156600.0 159.07
2020-07-02 162.12 157.67 161.02 158.52 220600.0 156.55
2020-07-01 160.4 153.81 153.81 158.59 208300.0 156.62
2020-06-30 154.95 151.66 152.48 153.65 211900.0 151.74
2020-06-29 153.71 146.38 149.75 153.67 149300.0 151.76
2020-06-26 149.97 145.69 146.76 147.78 411300.0 145.95
2020-06-25 149.32 143.84 146.98 148.04 189600.0 146.2
2020-06-24 150.6 147.14 150.26 148.28 250600.0 146.44
2020-06-23 155.46 150.58 155.01 151.95 193800.0 150.06
2020-06-22 153.98 143.85 145.79 153.29 320000.0 151.39
2020-06-19 152.63 145.63 149.85 145.93 3824900.0 144.12
2020-06-18 151.11 147.36 148.9 148.51 195200.0 146.67
2020-06-17 156.03 147.36 155.26 150.24 292000.0 148.38
2020-06-16 155.53 147.7 153.53 155.37 238700.0 153.44
2020-06-15 155.35 144.53 153.53 148.13 476600.0 146.29
2020-06-12 171.87 160.33 170.06 161.61 148400.0 159.6
2020-06-11 173.67 164.48 169.11 164.61 129300.0 162.57
2020-06-10 182.0 174.64 179.44 175.88 120600.0 173.7
2020-06-09 183.7 177.61 181.85 179.93 122600.0 177.7
2020-06-08 187.98 181.63 185.89 184.48 91500.0 182.19
2020-06-05 187.03 180.66 183.69 183.6 118200.0 181.32
2020-06-04 180.47 173.01 174.18 179.07 84800.0 176.85
2020-06-03 177.57 171.73 173.78 175.28 118800.0 173.11
2020-06-02 173.82 168.99 173.82 171.84 67000.0 169.71
2020-06-01 174.46 167.81 169.32 172.54 107000.0 170.4
2020-05-29 171.94 165.11 168.97 169.63 108600.0 167.53
2020-05-28 177.9 169.22 177.54 170.48 81400.0 167.77
2020-05-27 177.65 165.57 173.29 176.22 75900.0 173.42
2020-05-26 174.61 170.04 174.61 170.98 53400.0 168.26
2020-05-22 171.32 166.57 169.7 169.61 46000.0 166.92
2020-05-21 170.37 164.84 167.77 169.2 95000.0 166.51
2020-05-20 171.86 166.37 169.42 168.14 126800.0 165.47
2020-05-19 172.99 166.36 169.36 166.77 121500.0 164.12
2020-05-18 174.38 168.66 170.74 169.46 198900.0 166.77
2020-05-15 167.57 161.87 161.87 164.64 100300.0 162.02
2020-05-14 165.86 157.09 160.53 162.92 152600.0 160.33
2020-05-13 166.27 156.21 163.18 163.88 128500.0 161.28
2020-05-12 173.2 160.55 168.15 164.19 167100.0 161.58
2020-05-11 170.2 165.5 167.31 168.18 205800.0 165.51
2020-05-08 172.42 167.46 169.84 170.57 100500.0 167.86
2020-05-07 170.65 159.81 165.45 166.5 170300.0 163.86
2020-05-06 163.21 157.46 160.24 161.86 138700.0 159.29
2020-05-05 161.04 151.9 151.94 157.3 139600.0 154.8
2020-05-04 150.72 146.4 147.95 149.4 112600.0 147.03
2020-05-01 159.23 148.86 157.0 150.22 104900.0 147.83
2020-04-30 165.94 153.0 155.23 159.3 202300.0 156.77
2020-04-29 174.97 154.31 157.29 168.18 286000.0 165.51
2020-04-28 152.93 148.46 149.99 150.15 184500.0 147.76
2020-04-27 149.9 140.98 144.85 147.0 198900.0 144.67
2020-04-24 144.96 140.0 143.52 143.05 155500.0 140.78
2020-04-23 148.96 141.42 146.41 143.42 98100.0 141.14
2020-04-22 149.24 144.78 148.12 146.06 119600.0 143.74
2020-04-21 149.0 142.57 142.57 146.37 75200.0 144.05
2020-04-20 151.68 144.62 145.27 146.58 65600.0 144.25
2020-04-17 151.0 147.17 150.22 148.86 93400.0 146.5
2020-04-16 150.29 143.3 149.52 146.75 210100.0 144.42
2020-04-15 149.76 141.97 145.19 144.72 153300.0 142.42
2020-04-14 150.63 142.37 143.98 150.55 165500.0 148.16
2020-04-13 141.23 132.0 132.37 138.9 94600.0 136.69
2020-04-09 137.22 131.07 133.92 134.86 78400.0 132.72
2020-04-08 133.01 128.06 131.63 131.11 143400.0 129.03
2020-04-07 137.55 124.85 130.8 127.24 105700.0 125.22
2020-04-06 127.46 122.51 123.52 126.93 138200.0 124.91
2020-04-03 124.32 110.0 119.43 116.66 117800.0 114.81
2020-04-02 127.0 116.84 120.44 119.42 131700.0 117.52
2020-04-01 136.02 120.81 133.77 123.28 156000.0 121.32
2020-03-31 142.25 134.43 139.6 139.76 181700.0 137.54
2020-03-30 141.31 127.47 128.0 140.11 113400.0 137.88
2020-03-27 130.99 122.33 125.51 126.36 90300.0 124.35
2020-03-26 132.33 119.5 119.5 130.35 140800.0 128.28
2020-03-25 133.2 115.58 129.24 117.12 174200.0 115.26
2020-03-24 137.44 120.43 126.37 128.23 125800.0 126.19
2020-03-23 123.24 109.01 115.91 120.02 146700.0 118.11
2020-03-20 151.85 111.29 132.42 115.13 203600.0 113.3
2020-03-19 134.9 115.3 116.74 132.8 188900.0 130.69
2020-03-18 126.14 108.9 118.89 117.28 242000.0 115.42
2020-03-17 135.08 112.85 129.67 124.36 326700.0 122.38
2020-03-16 151.32 125.0 143.4 129.0 224700.0 126.95
2020-03-13 158.5 139.59 145.37 158.09 183700.0 155.58
2020-03-12 149.03 138.62 138.62 141.8 195600.0 139.55
2020-03-11 148.89 140.59 142.98 146.96 143700.0 144.63
2020-03-10 148.7 138.0 145.28 143.5 88700.0 141.22
2020-03-09 147.23 135.0 141.0 142.48 100000.0 140.22
2020-03-06 153.12 146.02 146.48 150.37 77800.0 147.98
2020-03-05 155.06 148.6 151.39 151.41 90100.0 148.41
2020-03-04 155.46 146.23 146.23 155.26 126600.0 152.19
2020-03-03 152.79 143.34 147.23 144.05 164400.0 141.2
2020-03-02 149.96 144.45 147.0 149.18 136800.0 146.23
2020-02-28 152.84 135.48 141.63 147.38 464200.0 144.46
2020-02-27 152.59 142.76 147.45 146.22 166800.0 143.33
2020-02-26 158.43 149.47 155.07 150.46 64900.0 147.48
2020-02-25 159.57 153.52 158.96 154.24 77000.0 151.19
2020-02-24 162.46 158.0 160.96 158.31 59100.0 155.18
2020-02-21 168.94 163.42 168.63 165.72 67900.0 162.44
2020-02-20 176.39 167.48 174.25 167.92 97300.0 164.6
2020-02-19 174.81 168.23 169.13 174.25 68500.0 170.8
2020-02-18 169.89 167.1 167.96 168.33 34800.0 165.0