STRA - Strategic Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019175.35175.47166.76167.57167.57126,000
Aug 22, 2019177.47178.44173.27176.07176.0796,600
Aug 21, 2019179.08180.49168.38176.99176.99120,300
Aug 20, 2019178.96182.50175.74177.65177.65137,500
Aug 19, 2019177.26180.28175.16178.97178.97178,000
Aug 16, 2019174.39176.13173.64175.17175.1794,900
Aug 15, 2019171.54173.66170.74172.97172.9771,700
Aug 14, 2019171.37174.44168.62170.70170.7076,300
Aug 13, 2019170.62174.55169.99173.44173.4467,800
Aug 12, 2019173.16173.76170.52170.80170.8067,700
Aug 09, 2019175.39177.13170.83174.01174.0170,800
Aug 08, 2019173.87177.04173.68175.72175.7286,800
Aug 07, 2019169.64173.55161.99172.57172.57106,400
Aug 06, 2019168.53171.96168.06171.37171.37114,100
Aug 05, 2019172.25175.25164.53167.27167.27196,900
Aug 02, 2019176.04177.36174.79175.29175.29116,300
Aug 01, 2019179.66179.71175.37176.96176.96163,800
Jul 31, 2019188.64188.64170.29177.99177.99352,400
Jul 30, 2019184.24186.03181.55182.02182.02275,000
Jul 29, 2019187.47188.66184.35185.34185.34102,300
Jul 26, 2019187.00188.37184.31187.60187.60122,800
Jul 25, 2019187.45188.99186.04186.39186.3976,400
Jul 24, 2019186.23188.12183.88187.78187.78130,800
Jul 23, 2019187.36188.21185.80186.67186.67160,500
Jul 22, 2019186.70187.65185.44186.11186.11161,200
Jul 19, 2019187.68189.79185.37185.84185.84159,000
Jul 18, 2019179.45188.34179.45188.04188.04211,400
Jul 17, 2019181.82181.86179.49180.11180.1190,500
Jul 16, 2019183.76185.08181.83181.84181.8487,100
Jul 15, 2019181.44183.94178.02183.58183.58436,500
Jul 12, 2019183.11185.64180.99180.99180.99435,900
Jul 11, 2019181.48182.58180.62182.43182.4376,000
Jul 10, 2019182.41183.16178.95180.89180.89113,800
Jul 09, 2019179.94181.25179.40181.19181.19254,400
Jul 08, 2019180.64182.96178.90180.00180.00113,000
Jul 05, 2019181.02182.47180.53181.21181.21229,900
Jul 03, 2019180.94182.43180.00181.75181.75114,800
Jul 02, 2019180.85181.35179.35180.19180.19173,200
Jul 01, 2019180.40181.74176.87180.75180.75123,500
Jun 28, 2019181.35182.54177.54178.00178.00398,700
Jun 27, 2019177.13181.08177.13180.43180.43119,700
Jun 26, 2019175.62177.01173.08176.60176.60141,900
Jun 25, 2019178.20178.20172.71174.76174.76184,500
Jun 24, 2019181.05182.76176.25177.45177.45136,000
Jun 21, 2019178.56183.49178.56180.42180.42189,600
Jun 20, 2019181.05183.17179.21179.63179.63166,000
Jun 19, 2019176.36180.50175.10180.07180.07132,700
Jun 18, 2019181.24182.20175.58176.64176.64245,700
Jun 17, 2019181.81182.99179.72180.35180.3592,700
Jun 14, 2019180.78182.95179.67181.08181.0895,900
Jun 13, 2019181.69182.29179.81180.84180.84100,500
Jun 12, 2019178.92183.18177.60181.05181.05116,900
Jun 11, 2019179.12182.40177.14178.92178.9289,000
Jun 10, 2019183.54185.90178.67179.37179.37128,500
Jun 07, 2019184.86186.33182.74182.84182.84120,100
Jun 06, 2019184.93186.95182.47183.95183.95133,800
Jun 05, 2019182.57184.93180.90184.79184.79131,400
Jun 04, 2019179.97181.72178.01181.34181.34138,000
Jun 03, 2019176.97180.01170.03178.46178.46170,800
May 31, 2019176.67178.95175.38175.99175.99164,200
May 30, 2019176.90179.18176.90178.30178.3092,900
May 29, 2019177.96178.00175.59176.67176.67106,000
May 28, 2019180.14181.90178.40178.50178.50137,500
May 24, 2019177.49181.69175.33180.23180.23150,800
May 24, 20190.5 Dividend
May 23, 2019175.80178.43174.75176.72176.22136,700
May 22, 2019175.72178.42172.03176.87176.37105,900
May 21, 2019175.31177.23174.35176.06175.56131,400
May 20, 2019173.38174.96172.31174.59174.1092,100
May 17, 2019174.76176.24172.86174.61174.12125,300
May 16, 2019172.60177.49172.60175.98175.48163,100
May 15, 2019169.34173.30168.99172.65172.16188,000
May 14, 2019168.85170.95167.13170.59170.11149,600
May 13, 2019168.93169.65166.11168.50168.02112,200
May 10, 2019171.54173.07169.61172.63172.14141,100
May 09, 2019167.50174.43166.63171.76171.27225,700
May 08, 2019165.60168.63163.99168.48168.00141,000
May 07, 2019165.89166.59164.00165.41164.94151,400
May 06, 2019161.83168.12160.07167.06166.59209,500
May 03, 2019162.54165.81161.01164.82164.35244,000
May 02, 2019158.40163.53157.55162.49162.03322,000
May 01, 2019151.88159.24147.58158.56158.11609,700
Apr 30, 2019143.93144.44139.11143.35142.94147,900
Apr 29, 2019145.56146.76142.90143.97143.56113,200
Apr 26, 2019141.52147.15140.59144.82144.41115,300
Apr 25, 2019142.62142.62139.61141.10140.7058,700
Apr 24, 2019143.80144.00141.03142.61142.2188,800
Apr 23, 2019139.51145.71139.31143.94143.53174,900
Apr 22, 2019139.16140.18136.86139.52139.13139,100
Apr 18, 2019141.96142.70138.54139.33138.94110,400
Apr 17, 2019141.42142.63139.53142.17141.77128,500
Apr 16, 2019141.23141.40139.04140.72140.3283,600
Apr 15, 2019140.31141.22138.20140.66140.2684,100
Apr 12, 2019139.98141.56138.74139.96139.56100,500
Apr 11, 2019141.54142.07135.70139.30138.9163,200
Apr 10, 2019139.29141.89139.29141.37140.9784,700
Apr 09, 2019139.05140.82138.66139.08138.6998,400
Apr 08, 2019139.36139.96137.41139.62139.2289,100
Apr 05, 2019138.64139.83138.34139.33138.94140,400
Apr 04, 2019135.36138.28135.36138.02137.63157,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...