Advertisement
U.S. markets closed

Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
100.15-1.04 (-1.03%)
At close: 04:00PM EDT
100.00 -0.15 (-0.15%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024101.25102.48100.06100.15100.15153,100
Mar 15, 2024100.16101.6299.90101.19101.19352,600
Mar 14, 2024102.24102.3599.99100.70100.70105,400
Mar 13, 2024102.54103.58101.98102.75102.75130,000
Mar 12, 2024102.62104.10101.66103.31103.3177,400
Mar 11, 2024103.10103.86102.57103.25103.2568,700
Mar 08, 2024105.64105.64103.05103.77103.7776,900
Mar 08, 20240.6 Dividend
Mar 07, 2024106.91107.13104.53105.53104.9374,600
Mar 06, 2024106.33107.12105.21106.44105.8398,600
Mar 05, 2024105.74106.72105.44105.66105.06100,100
Mar 04, 2024108.16109.81105.14105.16104.56115,200
Mar 01, 2024110.02110.02104.37108.65108.03186,600
Feb 29, 2024101.00111.95101.00110.79110.16170,400
Feb 28, 202495.7396.4794.9095.0694.5246,000
Feb 27, 202495.8696.3795.5696.1695.6199,100
Feb 26, 202494.7796.4194.7795.8595.3143,700
Feb 23, 202494.2895.7894.1695.3294.7838,100
Feb 22, 202493.5894.5092.7894.3893.8458,200
Feb 21, 202494.1194.7393.0593.9093.3750,000
Feb 20, 202494.4495.9293.6593.8793.3458,800
Feb 16, 202496.3797.4995.3595.3594.8165,500
Feb 15, 202497.1697.5995.2196.5295.9785,400
Feb 14, 202496.2097.3395.0997.0496.4968,000
Feb 13, 202497.0097.9594.5495.2094.66131,500
Feb 12, 202498.4599.7597.6698.9198.3579,300
Feb 09, 202496.3498.9296.3498.4597.8992,700
Feb 08, 202495.4997.3395.4996.7296.1752,600
Feb 07, 202495.2795.9194.4595.5394.9968,400
Feb 06, 202494.8895.7794.5895.5695.0253,700
Feb 05, 202495.1395.4694.1595.0294.4845,000
Feb 02, 202495.2296.3395.2296.0895.5352,700
Feb 01, 202494.2396.9694.2396.1795.6252,100
Jan 31, 202495.4896.4793.9994.0693.5367,300
Jan 30, 202495.7395.7392.6895.3594.8159,700
Jan 29, 202495.9396.6294.9096.5996.0465,300
Jan 26, 202496.9797.0195.5295.9195.3664,400
Jan 25, 202496.8397.1794.5896.6896.1382,600
Jan 24, 202496.7696.7694.7796.0995.5454,200
Jan 23, 202497.1297.2495.6695.7495.2078,300
Jan 22, 202495.0796.8795.0796.3695.8194,700
Jan 19, 202493.5794.7692.2794.6094.0660,800
Jan 18, 202491.9193.0991.0292.9092.3762,800
Jan 17, 202490.2091.8390.2091.2890.7673,400
Jan 16, 202491.4692.1590.7990.8990.3757,500
Jan 12, 202491.5992.3090.9692.0591.5369,000
Jan 11, 202489.5890.8888.7890.6690.14105,500
Jan 10, 202488.5389.7688.5389.7389.2272,100
Jan 09, 202490.6590.8388.5588.9888.4782,500
Jan 08, 202490.4491.4290.2091.4290.90105,000
Jan 05, 202491.3292.1090.1490.1489.6391,900
Jan 04, 202492.9793.7091.8792.0091.4872,600
Jan 03, 202492.1893.4890.9092.5091.97105,400
Jan 02, 202492.0093.1891.3992.2191.6976,300
Dec 29, 202393.0293.7291.7692.3791.8474,700
Dec 28, 202394.3894.8393.2193.3992.8658,300
Dec 27, 202394.5095.0893.8294.5994.0563,900
Dec 26, 202394.3794.6293.2094.1793.6352,600
Dec 22, 202392.4394.2291.8093.7893.2571,000
Dec 21, 202392.0692.8091.7092.1391.6168,600
Dec 20, 202392.7493.6091.4591.6891.16104,800
Dec 19, 202392.1193.0891.7692.6092.0789,200
Dec 18, 202391.7192.6690.7691.5691.0460,200
Dec 15, 202392.8793.1991.1891.2790.75253,400
Dec 14, 202393.0693.9190.6592.3791.84146,600
Dec 13, 202391.6293.0090.2992.4091.87159,900
Dec 12, 202391.9592.1791.3691.6891.1672,100
Dec 11, 202390.7491.8490.7491.7191.19103,500
Dec 08, 202389.6891.2089.6891.0690.5464,800
Dec 07, 202390.0290.2089.2390.0389.5270,700
Dec 06, 202389.5890.3489.5389.6589.1476,600
Dec 05, 202390.3891.1489.5489.6089.0977,700
Dec 04, 202389.7891.0288.9690.8690.3480,000
Dec 01, 202388.4490.0888.4489.8589.34105,100
Nov 30, 202388.9089.8088.4588.9788.4686,100
Nov 29, 202390.7691.6888.5288.6288.1272,600
Nov 28, 202390.4090.7289.7690.1789.6680,600
Nov 27, 202390.1391.2289.8490.3589.8459,500
Nov 24, 202389.2690.4489.2690.2689.7529,300
Nov 24, 20230.6 Dividend
Nov 22, 202389.5090.4888.8789.9688.8570,900
Nov 21, 202388.5389.5988.4488.8287.7348,100
Nov 20, 202389.4589.8688.9189.2488.1469,800
Nov 17, 202389.9690.7789.3289.4488.3498,400
Nov 16, 202390.2290.2288.9889.6388.5379,300
Nov 15, 202390.3090.5689.7390.0888.9798,500
Nov 14, 202389.7090.7288.4090.5389.41123,200
Nov 13, 202387.7388.4387.1588.0086.9263,800
Nov 10, 202388.0488.3287.3887.6386.5596,800
Nov 09, 202388.2188.7187.6488.0086.9285,400
Nov 08, 202388.4688.8987.3087.7086.6295,900
Nov 07, 202387.3288.8687.3288.2387.14161,000
Nov 06, 202386.5888.1086.5687.6986.61125,900
Nov 03, 202388.4489.9085.2987.0685.99222,600
Nov 02, 202384.9486.8983.0086.1285.06198,500
Nov 01, 202382.2283.4881.7682.8581.83146,500
Oct 31, 202381.7382.4380.9782.3181.3073,200
Oct 30, 202380.9281.4880.3481.4880.4874,700
Oct 27, 202379.9280.3279.6580.2379.2477,000
Oct 26, 202379.7080.0678.4179.5878.6069,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...