Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

117.04

+16.39

(+16.28%)

At close: 04:00PM EDT

116.53

-0.51

(-0.44%)

After hours:

07:56PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	110.00	118.85	109.52	117.04	117.04	486,300
Apr 24, 2024	98.73	101.21	98.73	100.65	100.65	103,900
Apr 23, 2024	99.09	99.76	98.36	99.35	99.35	107,600
Apr 22, 2024	98.96	100.11	98.03	98.85	98.85	124,700
Apr 19, 2024	97.61	99.81	97.61	98.11	98.11	99,000
Apr 18, 2024	98.13	99.76	97.51	98.11	98.11	97,700
Apr 17, 2024	103.98	103.98	97.86	98.07	98.07	117,300
Apr 16, 2024	96.66	97.69	96.23	96.71	96.71	83,400
Apr 15, 2024	98.44	99.54	96.23	97.26	97.26	112,700
Apr 12, 2024	100.40	100.53	98.07	98.45	98.45	112,500
Apr 11, 2024	101.68	101.80	100.24	100.51	100.51	81,300
Apr 10, 2024	101.90	103.00	100.70	101.07	101.07	82,000
Apr 09, 2024	104.73	104.74	103.32	103.82	103.82	66,800
Apr 08, 2024	103.31	104.52	102.87	104.41	104.41	83,800
Apr 05, 2024	102.66	103.85	102.29	103.48	103.48	89,700
Apr 04, 2024	102.32	103.78	101.94	102.20	102.20	102,900
Apr 03, 2024	101.64	102.75	101.54	101.90	101.90	150,100
Apr 02, 2024	103.69	104.02	101.29	102.37	102.37	123,400
Apr 01, 2024	103.94	104.25	102.66	103.89	103.89	89,000
Mar 28, 2024	103.96	104.93	103.41	104.12	104.12	117,200
Mar 27, 2024	103.79	104.42	103.39	103.96	103.96	84,500
Mar 26, 2024	103.53	104.59	103.06	103.17	103.17	98,100
Mar 25, 2024	104.14	104.40	103.11	103.11	103.11	69,100
Mar 22, 2024	104.08	104.08	102.23	103.67	103.67	98,400
Mar 21, 2024	103.49	103.49	102.48	103.23	103.23	120,800
Mar 20, 2024	101.03	103.20	100.92	102.94	102.94	88,800
Mar 19, 2024	100.48	101.98	100.48	101.41	101.41	85,000
Mar 18, 2024	101.25	102.48	100.06	100.15	100.15	153,100
Mar 15, 2024	100.16	101.62	99.90	101.19	101.19	352,600
Mar 14, 2024	102.24	102.35	99.99	100.70	100.70	105,400
Mar 13, 2024	102.54	103.58	101.98	102.75	102.75	130,000
Mar 12, 2024	102.62	104.10	101.66	103.31	103.31	77,400
Mar 11, 2024	103.10	103.86	102.57	103.25	103.25	68,700
Mar 08, 2024	105.64	105.64	103.05	103.77	103.77	76,900
Mar 08, 2024	0.6 Dividend
Mar 07, 2024	106.91	107.13	104.53	105.53	104.93	74,600
Mar 06, 2024	106.33	107.12	105.21	106.44	105.83	98,600
Mar 05, 2024	105.74	106.72	105.44	105.66	105.06	100,100
Mar 04, 2024	108.16	109.81	105.14	105.16	104.56	115,200
Mar 01, 2024	110.02	110.02	104.37	108.65	108.03	186,600
Feb 29, 2024	101.00	111.95	101.00	110.79	110.16	170,400
Feb 28, 2024	95.73	96.47	94.90	95.06	94.52	46,000
Feb 27, 2024	95.86	96.37	95.56	96.16	95.61	99,100
Feb 26, 2024	94.77	96.41	94.77	95.85	95.31	43,700
Feb 23, 2024	94.28	95.78	94.16	95.32	94.78	38,100
Feb 22, 2024	93.58	94.50	92.78	94.38	93.84	58,200
Feb 21, 2024	94.11	94.73	93.05	93.90	93.37	50,000
Feb 20, 2024	94.44	95.92	93.65	93.87	93.34	58,800
Feb 16, 2024	96.37	97.49	95.35	95.35	94.81	65,500
Feb 15, 2024	97.16	97.59	95.21	96.52	95.97	85,400
Feb 14, 2024	96.20	97.33	95.09	97.04	96.49	68,000
Feb 13, 2024	97.00	97.95	94.54	95.20	94.66	131,500
Feb 12, 2024	98.45	99.75	97.66	98.91	98.35	79,300
Feb 09, 2024	96.34	98.92	96.34	98.45	97.89	92,700
Feb 08, 2024	95.49	97.33	95.49	96.72	96.17	52,600
Feb 07, 2024	95.27	95.91	94.45	95.53	94.99	68,400
Feb 06, 2024	94.88	95.77	94.58	95.56	95.02	53,700
Feb 05, 2024	95.13	95.46	94.15	95.02	94.48	45,000
Feb 02, 2024	95.22	96.33	95.22	96.08	95.53	52,700
Feb 01, 2024	94.23	96.96	94.23	96.17	95.62	52,100
Jan 31, 2024	95.48	96.47	93.99	94.06	93.53	67,300
Jan 30, 2024	95.73	95.73	92.68	95.35	94.81	59,700
Jan 29, 2024	95.93	96.62	94.90	96.59	96.04	65,300
Jan 26, 2024	96.97	97.01	95.52	95.91	95.36	64,400
Jan 25, 2024	96.83	97.17	94.58	96.68	96.13	82,600
Jan 24, 2024	96.76	96.76	94.77	96.09	95.54	54,200
Jan 23, 2024	97.12	97.24	95.66	95.74	95.20	78,300
Jan 22, 2024	95.07	96.87	95.07	96.36	95.81	94,700
Jan 19, 2024	93.57	94.76	92.27	94.60	94.06	60,800
Jan 18, 2024	91.91	93.09	91.02	92.90	92.37	62,800
Jan 17, 2024	90.20	91.83	90.20	91.28	90.76	73,400
Jan 16, 2024	91.46	92.15	90.79	90.89	90.37	57,500
Jan 12, 2024	91.59	92.30	90.96	92.05	91.53	69,000
Jan 11, 2024	89.58	90.88	88.78	90.66	90.14	105,500
Jan 10, 2024	88.53	89.76	88.53	89.73	89.22	72,100
Jan 09, 2024	90.65	90.83	88.55	88.98	88.47	82,500
Jan 08, 2024	90.44	91.42	90.20	91.42	90.90	105,000
Jan 05, 2024	91.32	92.10	90.14	90.14	89.63	91,900
Jan 04, 2024	92.97	93.70	91.87	92.00	91.48	72,600
Jan 03, 2024	92.18	93.48	90.90	92.50	91.97	105,400
Jan 02, 2024	92.00	93.18	91.39	92.21	91.69	76,300
Dec 29, 2023	93.02	93.72	91.76	92.37	91.84	74,700
Dec 28, 2023	94.38	94.83	93.21	93.39	92.86	58,300
Dec 27, 2023	94.50	95.08	93.82	94.59	94.05	63,900
Dec 26, 2023	94.37	94.62	93.20	94.17	93.63	52,600
Dec 22, 2023	92.43	94.22	91.80	93.78	93.25	71,000
Dec 21, 2023	92.06	92.80	91.70	92.13	91.61	68,600
Dec 20, 2023	92.74	93.60	91.45	91.68	91.16	104,800
Dec 19, 2023	92.11	93.08	91.76	92.60	92.07	89,200
Dec 18, 2023	91.71	92.66	90.76	91.56	91.04	60,200
Dec 15, 2023	92.87	93.19	91.18	91.27	90.75	253,400
Dec 14, 2023	93.06	93.91	90.65	92.37	91.84	146,600
Dec 13, 2023	91.62	93.00	90.29	92.40	91.87	159,900
Dec 12, 2023	91.95	92.17	91.36	91.68	91.16	72,100
Dec 11, 2023	90.74	91.84	90.74	91.71	91.19	103,500
Dec 08, 2023	89.68	91.20	89.68	91.06	90.54	64,800
Dec 07, 2023	90.02	90.20	89.23	90.03	89.52	70,700
Dec 06, 2023	89.58	90.34	89.53	89.65	89.14	76,600
Dec 05, 2023	90.38	91.14	89.54	89.60	89.09	77,700
Dec 04, 2023	89.78	91.02	88.96	90.86	90.34	80,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.09%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD87,982.95+351.18(+0.40%)

Strategic Education, Inc. (STRA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.09%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
87,982.95
+351.18(+0.40%)