U.S. markets closed

Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.66+2.51 (+2.78%)
At close: 4:00PM EST

92.66 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202090.7092.9389.7292.6692.66280,180
Nov 23, 202090.2890.4888.8090.1590.15217,600
Nov 20, 202087.5589.4487.0389.1289.12156,600
Nov 19, 202088.3189.2487.2788.4288.4299,000
Nov 18, 202090.9691.0088.0088.5888.58119,300
Nov 17, 202088.9992.9988.5090.5090.50266,800
Nov 16, 202088.8891.2888.0389.9989.99400,400
Nov 13, 202086.8788.7585.2687.9287.92280,600
Nov 12, 202086.5087.3985.1886.1686.16346,200
Nov 11, 202090.5893.1286.3386.9586.95163,600
Nov 10, 202090.2193.9489.8590.0090.00230,700
Nov 09, 202093.2395.6389.9990.0090.00254,200
Nov 06, 202090.4992.4887.1987.5587.55321,400
Nov 05, 202099.1299.1288.6989.9689.96514,600
Nov 04, 202089.56101.2988.13100.00100.00574,400
Nov 03, 202085.4887.3284.7186.8086.80126,800
Nov 02, 202084.0486.9183.1084.2484.24134,100
Oct 30, 202084.4284.8681.8383.0683.06215,300
Oct 29, 202082.8085.2482.0184.3184.31203,600
Oct 28, 202088.0888.5183.1383.3783.37174,400
Oct 27, 202094.0094.5189.9989.9989.99104,100
Oct 26, 202095.0695.2392.2193.8693.86101,800
Oct 23, 202096.0396.8795.0496.1696.1665,000
Oct 22, 202096.9697.5194.0795.7995.79106,600
Oct 21, 202096.7098.7495.9496.0596.0584,200
Oct 20, 202098.36100.6696.4897.1597.15155,900
Oct 19, 202097.1098.9695.7797.8997.89139,400
Oct 16, 202096.6598.0195.5196.7396.7399,800
Oct 15, 202095.3697.3993.5896.6496.6487,400
Oct 14, 202095.9796.9095.3096.1596.1556,600
Oct 13, 202097.4397.9995.2595.9095.90105,600
Oct 12, 202096.7197.6496.0897.5397.53124,600
Oct 09, 202096.2697.5895.0896.4396.43103,400
Oct 08, 202094.6495.9693.9595.5195.5188,900
Oct 07, 202094.5295.9393.6593.9993.99138,400
Oct 06, 202092.4097.9892.4093.6593.65226,800
Oct 05, 202091.3292.0190.1291.9691.96160,700
Oct 02, 202090.2191.4589.2991.1191.11132,000
Oct 01, 202092.1692.6490.2691.4991.49242,100
Sep 30, 202094.5695.2090.7091.4791.47177,200
Sep 29, 202094.5795.2390.8394.1494.14235,500
Sep 28, 202095.7896.4494.2894.8894.88174,900
Sep 25, 202093.9095.5893.6294.9794.97117,600
Sep 24, 202094.2794.2792.7593.7993.79154,700
Sep 23, 202093.5596.1692.1394.4194.41247,700
Sep 22, 202090.8694.7689.9994.1894.18295,000
Sep 21, 202089.7390.7387.5190.4390.43270,900
Sep 18, 202094.5194.7090.4491.3191.31690,100
Sep 17, 202091.1794.9490.7793.8093.80230,300
Sep 16, 202090.3694.2289.4993.0093.00249,800
Sep 15, 202089.6790.4589.0190.0190.01135,000
Sep 14, 202088.5791.0388.5789.7089.70264,900
Sep 11, 202090.4693.1387.8088.5388.53195,000
Sep 10, 202093.6495.2989.8690.2490.24415,300
Sep 09, 202095.5296.7990.8892.6992.69273,800
Sep 08, 202093.65104.2892.2194.6394.63394,900
Sep 04, 202097.0897.7992.4594.8994.89238,500
Sep 03, 2020101.95102.3695.8696.1396.13224,800
Sep 03, 20200.6 Dividend
Sep 02, 2020102.91103.57101.30102.01101.41253,100
Sep 01, 2020102.02103.25101.22102.60102.00217,200
Aug 31, 2020105.16105.85102.38102.57101.97202,600
Aug 28, 2020104.04104.10101.20103.69103.08183,200
Aug 27, 2020103.09104.28101.44103.47102.86150,400
Aug 26, 2020102.98103.73100.89102.47101.87167,800
Aug 25, 2020102.25104.04100.78102.75102.15157,300
Aug 24, 2020106.70106.7099.57102.10101.50215,700
Aug 21, 2020104.87106.71102.81105.27104.65280,700
Aug 20, 2020107.34108.69104.10105.35104.73261,700
Aug 19, 2020114.28114.28108.01108.34107.70254,400
Aug 18, 2020115.75115.97113.22113.56112.89141,000
Aug 17, 2020118.37119.85115.85116.07115.3983,300
Aug 14, 2020116.57118.44116.00117.66116.97103,200
Aug 13, 2020116.61118.58115.49117.07116.38146,100
Aug 12, 2020123.10124.00116.52117.14116.45102,800
Aug 11, 2020123.24125.73120.30121.52120.81266,800
Aug 10, 2020117.25122.95115.00121.19120.48250,800
Aug 07, 2020120.16124.98116.25116.36115.68892,900
Aug 06, 2020111.93122.23110.81120.37119.661,087,800
Aug 05, 2020118.31118.91113.49114.35113.68330,700
Aug 04, 2020118.85122.50117.38117.84117.15309,300
Aug 03, 2020126.42126.42117.57120.49119.78385,200
Jul 31, 2020133.34134.43124.69126.21125.47272,300
Jul 30, 2020140.54141.50133.56134.40133.61271,600
Jul 29, 2020166.92169.60125.01139.51138.69903,100
Jul 28, 2020164.49166.00162.74163.66162.7049,200
Jul 27, 2020163.72166.93162.68165.34164.3783,900
Jul 24, 2020165.98173.65162.33163.83162.8735,100
Jul 23, 2020167.11169.39165.46166.92165.9456,400
Jul 22, 2020167.41169.07165.78167.70166.7177,600
Jul 21, 2020167.45170.10166.24168.63167.6482,900
Jul 20, 2020163.89166.75163.89165.58164.6190,100
Jul 17, 2020162.84166.91162.70164.46163.49113,100
Jul 16, 2020163.33164.53160.82163.27162.3178,500
Jul 15, 2020157.06164.46154.81163.16162.20160,100
Jul 14, 2020152.21153.75149.67153.31152.4161,700
Jul 13, 2020154.73158.70151.92152.40151.5095,100
Jul 10, 2020151.96155.17150.00152.95152.0570,800
Jul 09, 2020157.08158.43150.44151.13150.2482,700
Jul 08, 2020157.09158.64153.30156.85155.93121,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...