U.S. Markets closed

Strayer Education, Inc. (STRA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
92.64+0.53 (+0.58%)
At close: 4:00PM EDT
People also watch
DVESICPLACECOAPOL
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201792.2593.7492.2592.6492.64189,800
Jun 22, 201792.2992.8491.6792.1192.1161,300
Jun 21, 201792.4693.1891.3092.1392.1349,200
Jun 20, 201792.5393.5191.5892.3792.3757,300
Jun 19, 201793.7595.6492.3093.0293.0243,700
Jun 16, 201792.5793.9092.2893.1793.17107,600
Jun 15, 201792.6393.1791.8893.0993.0940,100
Jun 14, 201793.4995.4091.9092.6292.6240,400
Jun 13, 201793.7194.5793.1393.7893.7857,200
Jun 12, 201793.7395.7492.6193.7793.7758,000
Jun 09, 201791.5893.7791.5893.5093.5079,000
Jun 08, 201790.5792.1490.3790.8890.8843,300
Jun 07, 201790.4491.0590.0090.5790.5731,000
Jun 06, 201789.6690.5789.1290.2490.2456,700
Jun 05, 201789.0890.4988.7890.3190.3159,800
Jun 02, 201789.7892.3789.1989.2289.2275,600
Jun 01, 201788.3990.4988.3889.8489.8452,400
Jun 01, 20170.25 Dividend
May 31, 201785.0888.8385.0888.4588.2040,700
May 30, 201788.6488.8587.9088.2988.0437,200
May 26, 201788.1089.3287.7688.8688.6149,500
May 25, 201789.1690.4688.0488.1087.8545,500
May 24, 201788.4089.2087.3488.8888.63102,900
May 23, 201788.6189.9886.7288.3088.0568,700
May 22, 201787.9088.8186.6788.1487.8997,700
May 19, 201786.5088.4785.6787.9587.7080,400
May 18, 201785.6087.0785.6086.3786.1387,400
May 17, 201787.7988.9284.9286.1085.86108,200
May 16, 201790.3990.6488.7188.9788.7298,200
May 15, 201791.5192.9890.2690.5090.2461,800
May 12, 201791.6992.1490.2990.7590.4942,900
May 11, 201793.1993.2690.8492.1791.9152,300
May 10, 201792.7493.8991.9493.4593.1945,900
May 09, 201792.2793.8291.4992.8392.5749,500
May 08, 201791.0192.2391.0191.6391.3771,000
May 05, 201791.1891.2088.1391.0090.7468,700
May 04, 201794.0394.0387.3691.1790.9179,800
May 03, 201784.4594.3484.3794.0493.77166,600
May 02, 201787.4187.6085.7086.8386.5864,400
May 01, 201787.4088.4786.3187.0086.7530,000
Apr 28, 201788.4889.0086.2286.7186.4644,800
Apr 27, 201787.9288.6286.7187.7887.5348,200
Apr 26, 201786.0588.3585.5587.9087.6563,200
Apr 25, 201783.0985.9081.6485.5985.3577,800
Apr 24, 201781.9083.5581.6982.4382.2057,500
Apr 21, 201779.1581.0378.8980.5780.3462,300
Apr 20, 201778.4579.9577.7079.5579.3377,800
Apr 19, 201777.9379.0677.2078.5578.3384,200
Apr 18, 201777.9778.2977.0178.0177.7931,500
Apr 17, 201776.9178.2676.5478.2478.0227,600
Apr 13, 201777.7777.7775.9175.9775.7640,100
Apr 12, 201778.6778.6776.8876.9976.7729,600
Apr 11, 201777.0880.0077.0878.9678.7451,500
Apr 10, 201779.5080.3677.2977.3377.1150,500
Apr 07, 201779.1980.3578.5579.5279.30105,000
Apr 06, 201778.5679.6077.4679.3079.0859,600
Apr 05, 201778.4579.9677.8878.1977.9749,500
Apr 04, 201776.4378.4876.4378.2077.9877,000
Apr 03, 201780.1080.3675.8476.8376.61159,700
Mar 31, 201780.9681.9679.9280.4980.26127,300
Mar 30, 201779.3681.3978.6581.3481.1178,000
Mar 29, 201779.7180.1278.1379.1278.9050,300
Mar 28, 201779.7680.7678.7680.1279.8955,400
Mar 27, 201778.0580.2077.3680.0279.7960,100
Mar 24, 201779.6879.7878.1478.8378.6162,600
Mar 23, 201778.0080.5478.0079.5679.3469,300
Mar 22, 201777.8579.1277.1078.4078.1856,300
Mar 21, 201780.9781.3077.7978.2478.0253,700
Mar 20, 201780.7481.3379.8080.4880.2558,000
Mar 17, 201779.3181.0779.2980.4780.24108,400
Mar 16, 201780.8181.4979.2279.7079.4740,800
Mar 15, 201779.7081.1879.1980.6380.4081,900
Mar 14, 201779.7880.1475.8878.9978.7755,600
Mar 13, 201779.9381.4079.3279.8779.6453,600
Mar 10, 201778.5480.4976.7480.3080.0779,000
Mar 09, 201777.7578.3776.1676.9576.7398,700
Mar 08, 201779.1379.5177.3677.4477.2274,100
Mar 07, 201778.1379.8676.1878.7678.5483,200
Mar 06, 201778.7778.8277.3378.1077.8867,000
Mar 03, 201777.6879.2976.9679.1278.9080,100
Mar 02, 201777.8478.7776.5478.2578.0363,200
Mar 02, 20170.25 Dividend
Mar 01, 201778.0679.7077.5678.3977.92103,400
Feb 28, 201777.6778.0976.6177.5477.07105,200
Feb 27, 201775.7377.7974.8577.4576.9868,200
Feb 24, 201777.5479.1674.8875.9575.4962,600
Feb 23, 201777.3577.8075.4677.5577.0879,100
Feb 22, 201776.7377.4676.4477.1476.6877,500
Feb 21, 201779.2379.2374.7577.0176.55154,300
Feb 17, 201773.0379.1071.3179.0578.58159,500
Feb 16, 201774.0078.0472.0176.5676.10332,300
Feb 15, 201781.2082.2880.6381.9881.4976,600
Feb 14, 201782.3082.5880.8581.6681.1775,300
Feb 13, 201782.7583.8882.3982.8182.3181,200
Feb 10, 201782.0182.6981.6482.5982.0956,700
Feb 09, 201780.8782.0480.8781.5381.0464,400
Feb 08, 201780.6081.3680.2980.8280.3355,000
Feb 07, 201781.1681.7280.3180.7980.3059,300
Feb 06, 201781.6082.2480.5080.6980.2161,400
Feb 03, 201781.2682.1680.3781.7181.2256,100
*Close price adjusted for dividends and splits.
Loading more data...