Strayer Education (NQ: STRA )

104.12 +0.16 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 103.96 104.93 103.41 104.12 120,976 +0.16(+0.15%)
Mar 27, 2024 103.79 104.42 103.39 103.96 84,529 +0.79(+0.77%)
Mar 26, 2024 103.53 104.59 103.06 103.17 98,102 +0.06(+0.06%)
Mar 25, 2024 104.14 104.40 103.11 103.11 69,069 -0.56(-0.54%)
Mar 22, 2024 104.08 104.08 102.23 103.67 98,417 +0.44(+0.43%)
Mar 21, 2024 103.49 103.49 102.48 103.23 120,837 +0.29(+0.28%)
Mar 20, 2024 101.03 103.20 100.92 102.94 88,827 +1.53(+1.51%)
Mar 19, 2024 100.48 101.98 100.48 101.41 84,951 +1.26(+1.26%)
Mar 18, 2024 101.25 102.48 100.06 100.15 153,099 -1.04(-1.03%)
Mar 15, 2024 100.16 101.62 99.90 101.19 352,565 +0.49(+0.49%)
Mar 14, 2024 102.24 102.35 99.99 100.70 105,369 -2.05(-2.00%)
Mar 13, 2024 102.54 103.58 101.98 102.75 130,048 -0.56(-0.54%)
Mar 12, 2024 102.62 104.10 101.66 103.31 77,379 +0.06(+0.06%)
Mar 11, 2024 103.10 103.86 102.57 103.25 68,683 -0.52(-0.50%)
Mar 08, 2024 105.64 105.64 103.05 103.77 76,901 -1.16(-1.11%)
Mar 07, 2024 106.30 106.52 103.94 104.93 75,004 -0.90(-0.86%)
Mar 06, 2024 105.72 106.51 104.61 105.83 99,132 +0.78(+0.74%)
Mar 05, 2024 105.14 106.11 104.84 105.06 100,678 +0.50(+0.48%)
Mar 04, 2024 107.55 109.19 104.54 104.56 115,864 -3.47(-3.21%)
Mar 01, 2024 109.39 109.39 103.78 108.03 187,656 -2.13(-1.93%)
Feb 29, 2024 100.43 111.31 100.43 110.16 171,362 +15.64(+16.55%)
Feb 28, 2024 95.19 95.92 94.36 94.52 46,291 -1.09(-1.14%)
Feb 27, 2024 95.31 95.82 95.02 95.61 99,705 +0.31(+0.32%)
Feb 26, 2024 94.23 95.86 94.23 95.31 43,974 +0.53(+0.56%)
Feb 23, 2024 93.74 95.23 93.62 94.78 38,298 +0.93(+1.00%)
Feb 22, 2024 93.05 93.96 92.25 93.84 58,531 +0.48(+0.51%)
Feb 21, 2024 93.57 94.19 92.52 93.37 50,318 +0.03(+0.03%)
Feb 20, 2024 93.90 95.37 93.11 93.34 59,179 -1.47(-1.55%)
Feb 16, 2024 95.82 96.94 94.81 94.81 65,842 -1.16(-1.21%)
Feb 15, 2024 96.61 97.04 94.67 95.97 85,869 -0.52(-0.54%)
Feb 14, 2024 95.65 96.78 94.55 96.49 68,379 +1.83(+1.93%)
Feb 13, 2024 96.45 97.39 94.00 94.66 132,299 -3.69(-3.75%)
Feb 12, 2024 97.89 99.18 97.11 98.35 79,782 +0.46(+0.47%)
Feb 09, 2024 95.79 98.36 95.79 97.89 93,233 +1.72(+1.79%)
Feb 08, 2024 94.95 96.77 94.95 96.17 52,916 +1.18(+1.25%)
Feb 07, 2024 94.73 95.36 93.91 94.99 68,816 -0.03(-0.03%)
Feb 06, 2024 94.34 95.23 94.04 95.02 53,981 +0.54(+0.57%)
Feb 05, 2024 94.59 94.92 93.61 94.48 45,213 -1.05(-1.10%)
Feb 02, 2024 94.68 95.78 94.68 95.53 52,990 -0.09(-0.09%)
Feb 01, 2024 93.69 96.41 93.69 95.62 52,392 +2.10(+2.24%)
Jan 31, 2024 94.94 95.92 93.46 93.53 67,660 -1.28(-1.35%)
Jan 30, 2024 95.19 95.19 92.15 94.81 60,058 -1.23(-1.28%)
Jan 29, 2024 95.38 96.07 94.36 96.04 65,706 +0.68(+0.71%)
Jan 26, 2024 96.42 96.46 94.98 95.36 64,800 -0.77(-0.80%)
Jan 25, 2024 96.28 96.62 94.04 96.13 83,032 +0.59(+0.61%)
Jan 24, 2024 96.21 96.21 94.23 95.54 54,506 +0.35(+0.37%)
Jan 23, 2024 96.57 96.69 95.12 95.20 78,751 -0.62(-0.64%)
Jan 22, 2024 94.53 96.32 94.53 95.81 95,194 +1.75(+1.86%)
Jan 19, 2024 93.04 94.22 91.75 94.06 61,157 +1.69(+1.83%)
Jan 18, 2024 91.39 92.56 90.50 92.37 63,203 +1.61(+1.77%)
Jan 17, 2024 89.69 91.31 89.69 90.76 73,864 +0.39(+0.43%)
Jan 16, 2024 90.94 91.63 90.27 90.37 57,833 -1.15(-1.26%)
Jan 12, 2024 91.07 91.78 90.44 91.53 69,380 +1.38(+1.53%)
Jan 11, 2024 89.07 90.36 88.28 90.14 106,151 +0.92(+1.04%)
Jan 10, 2024 88.03 89.25 88.03 89.22 72,493 +0.75(+0.84%)
Jan 09, 2024 90.13 90.31 88.05 88.47 83,001 -2.43(-2.67%)
Jan 08, 2024 89.93 90.90 89.69 90.90 105,646 +1.27(+1.42%)
Jan 05, 2024 90.80 91.58 89.63 89.63 92,384 -1.85(-2.02%)
Jan 04, 2024 92.44 93.17 91.34 91.48 73,063 -0.50(-0.54%)
Jan 03, 2024 91.66 92.94 90.39 91.97 105,986 +0.29(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.