NasdaqGS - Delayed Quote USD

Strategic Education, Inc. (STRA)

100.65 +1.30 (+1.31%)
At close: April 24 at 4:00 PM EDT
122.81 +22.16 (+22.01%)
Pre-Market: 9:15 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 104.73 104.74 103.32 103.82 103.82 66,800
Apr 8, 2024 103.31 104.52 102.87 104.41 104.41 83,800
Apr 5, 2024 102.66 103.85 102.29 103.48 103.48 89,700
Apr 4, 2024 102.32 103.78 101.94 102.20 102.20 102,900
Apr 3, 2024 101.64 102.75 101.54 101.90 101.90 150,100
Apr 2, 2024 103.69 104.02 101.29 102.37 102.37 123,400
Apr 1, 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 8, 2024 0.60 Dividend
Mar 8, 2024 105.64 105.64 103.05 103.77 103.77 76,900
Mar 7, 2024 106.91 107.13 104.53 105.53 104.93 74,600
Mar 6, 2024 106.33 107.12 105.21 106.44 105.83 98,600
Mar 5, 2024 105.74 106.72 105.44 105.66 105.06 100,100
Mar 4, 2024 108.16 109.81 105.14 105.16 104.56 115,200
Mar 1, 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 9, 2024 96.34 98.92 96.34 98.45 97.89 92,700
Feb 8, 2024 95.49 97.33 95.49 96.72 96.17 52,600
Feb 7, 2024 95.27 95.91 94.45 95.53 94.99 68,400
Feb 6, 2024 94.88 95.77 94.58 95.56 95.02 53,700
Feb 5, 2024 95.13 95.46 94.15 95.02 94.48 45,000
Feb 2, 2024 95.22 96.33 95.22 96.08 95.53 52,700
Feb 1, 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 9, 2024 90.65 90.83 88.55 88.98 88.47 82,500
Jan 8, 2024 90.44 91.42 90.20 91.42 90.90 105,000
Jan 5, 2024 91.32 92.10 90.14 90.14 89.63 91,900
Jan 4, 2024 92.97 93.70 91.87 92.00 91.48 72,600
Jan 3, 2024 92.18 93.48 90.90 92.50 91.97 105,400
Jan 2, 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 8, 2023 89.68 91.20 89.68 91.06 90.54 64,800
Dec 7, 2023 90.02 90.20 89.23 90.03 89.52 70,700
Dec 6, 2023 89.58 90.34 89.53 89.65 89.14 76,600
Dec 5, 2023 90.38 91.14 89.54 89.60 89.09 77,700
Dec 4, 2023 89.78 91.02 88.96 90.86 90.34 80,000
Dec 1, 2023 88.44 90.08 88.44 89.85 89.34 105,100
Nov 30, 2023 88.90 89.80 88.45 88.97 88.46 86,100
Nov 29, 2023 90.76 91.68 88.52 88.62 88.12 72,600
Nov 28, 2023 90.40 90.72 89.76 90.17 89.66 80,600
Nov 27, 2023 90.13 91.22 89.84 90.35 89.84 59,500
Nov 24, 2023 0.60 Dividend
Nov 24, 2023 89.26 90.44 89.26 90.26 89.75 29,300
Nov 22, 2023 89.50 90.48 88.87 89.96 88.85 70,900
Nov 21, 2023 88.53 89.59 88.44 88.82 87.73 48,100
Nov 20, 2023 89.45 89.86 88.91 89.24 88.14 69,800
Nov 17, 2023 89.96 90.77 89.32 89.44 88.34 98,400
Nov 16, 2023 90.22 90.22 88.98 89.63 88.53 79,300
Nov 15, 2023 90.30 90.56 89.73 90.08 88.97 98,500
Nov 14, 2023 89.70 90.72 88.40 90.53 89.41 123,200
Nov 13, 2023 87.73 88.43 87.15 88.00 86.92 63,800
Nov 10, 2023 88.04 88.32 87.38 87.63 86.55 96,800
Nov 9, 2023 88.21 88.71 87.64 88.00 86.92 85,400
Nov 8, 2023 88.46 88.89 87.30 87.70 86.62 95,900
Nov 7, 2023 87.32 88.86 87.32 88.23 87.14 161,000
Nov 6, 2023 86.58 88.10 86.56 87.69 86.61 125,900
Nov 3, 2023 88.44 89.90 85.29 87.06 85.99 222,600
Nov 2, 2023 84.94 86.89 83.00 86.12 85.06 198,500
Nov 1, 2023 82.22 83.48 81.76 82.85 81.83 146,500
Oct 31, 2023 81.73 82.43 80.97 82.31 81.30 73,200
Oct 30, 2023 80.92 81.48 80.34 81.48 80.48 74,700
Oct 27, 2023 79.92 80.32 79.65 80.23 79.24 77,000
Oct 26, 2023 79.70 80.06 78.41 79.58 78.60 69,900
Oct 25, 2023 78.53 79.97 78.53 79.44 78.46 100,200
Oct 24, 2023 78.43 79.37 78.27 79.23 78.25 66,200
Oct 23, 2023 80.07 80.48 78.03 78.15 77.19 84,400
Oct 20, 2023 78.83 81.17 78.83 80.60 79.61 171,900
Oct 19, 2023 81.50 81.50 76.94 78.34 77.38 315,000
Oct 18, 2023 82.46 83.25 81.80 82.01 81.00 97,700
Oct 17, 2023 82.41 84.02 81.77 82.95 81.93 136,300
Oct 16, 2023 80.73 82.53 80.51 82.30 81.29 60,800
Oct 13, 2023 81.19 81.37 80.23 80.49 79.50 67,500
Oct 12, 2023 82.18 82.18 80.04 80.74 79.75 78,000
Oct 11, 2023 81.85 82.62 81.29 81.90 80.89 77,500
Oct 10, 2023 80.02 82.20 78.01 81.88 80.87 263,300
Oct 9, 2023 78.54 80.07 77.25 79.96 78.98 80,000
Oct 6, 2023 77.72 78.75 77.37 78.45 77.48 84,200
Oct 5, 2023 77.01 78.66 77.01 78.08 77.12 125,400
Oct 4, 2023 75.55 77.26 75.55 76.88 75.93 119,600
Oct 3, 2023 74.92 76.28 74.72 75.77 74.84 98,900
Oct 2, 2023 75.19 75.81 74.43 75.48 74.55 143,100
Sep 29, 2023 75.66 76.12 74.83 75.25 74.32 104,300
Sep 28, 2023 75.82 77.57 74.85 75.61 74.68 157,100
Sep 27, 2023 76.44 76.63 74.66 75.65 74.72 125,300
Sep 26, 2023 75.73 76.28 75.36 75.81 74.88 80,300
Sep 25, 2023 75.09 76.11 75.09 75.85 74.92 53,300
Sep 22, 2023 75.56 76.39 75.30 75.67 74.74 68,700
Sep 21, 2023 75.75 76.10 74.92 75.57 74.64 80,600
Sep 20, 2023 75.92 76.68 75.64 75.80 74.87 59,000
Sep 19, 2023 75.49 76.48 75.13 75.75 74.82 84,100
Sep 18, 2023 76.67 76.77 75.01 75.54 74.61 85,100
Sep 15, 2023 75.25 76.95 75.05 76.37 75.43 553,100
Sep 14, 2023 77.29 77.36 74.98 75.02 74.10 144,700
Sep 13, 2023 77.03 77.39 76.34 76.85 75.90 151,300
Sep 12, 2023 76.99 77.48 76.80 77.25 76.30 173,800
Sep 11, 2023 76.75 77.60 76.75 77.00 76.05 127,700
Sep 8, 2023 74.93 76.89 74.85 76.56 75.62 95,200
Sep 7, 2023 75.10 76.11 74.85 75.17 74.24 109,300
Sep 6, 2023 74.93 75.97 74.82 75.05 74.13 79,100
Sep 5, 2023 78.37 78.41 73.87 74.67 73.75 143,400
Sep 1, 2023 77.81 79.24 77.72 78.87 77.90 110,000
Aug 31, 2023 0.60 Dividend
Aug 31, 2023 77.49 78.71 77.33 77.50 76.55 106,800
Aug 30, 2023 77.16 78.53 77.06 78.32 76.76 114,100
Aug 29, 2023 78.89 79.27 76.89 77.20 75.66 119,100
Aug 28, 2023 78.36 79.16 78.23 78.80 77.23 127,900
Aug 25, 2023 77.73 79.15 77.65 78.24 76.68 152,700
Aug 24, 2023 77.32 79.08 77.14 77.68 76.14 117,700
Aug 23, 2023 76.65 77.86 75.99 77.66 76.12 88,700
Aug 22, 2023 77.77 78.04 75.98 76.64 75.12 124,400
Aug 21, 2023 74.83 78.39 74.83 78.06 76.51 157,500
Aug 18, 2023 72.76 76.45 72.44 74.86 73.37 223,900
Aug 17, 2023 72.94 73.31 72.50 72.65 71.21 109,200
Aug 16, 2023 73.29 73.73 72.49 72.51 71.07 90,600
Aug 15, 2023 73.83 74.02 73.18 73.37 71.91 93,000
Aug 14, 2023 73.67 74.42 72.78 73.96 72.49 97,300
Aug 11, 2023 74.96 75.59 73.99 74.08 72.61 125,300
Aug 10, 2023 75.25 76.23 74.99 75.34 73.84 98,900
Aug 9, 2023 74.80 75.13 73.63 74.80 73.31 132,100
Aug 8, 2023 75.50 75.50 74.43 75.00 73.51 100,600
Aug 7, 2023 75.09 76.47 75.05 76.10 74.59 106,000
Aug 4, 2023 75.31 76.96 74.80 75.22 73.72 176,500
Aug 3, 2023 74.46 75.80 74.04 75.38 73.88 131,500
Aug 2, 2023 74.69 74.82 73.83 74.75 73.26 103,100
Aug 1, 2023 74.76 75.33 74.28 75.00 73.51 157,000
Jul 31, 2023 75.19 76.29 74.31 75.10 73.61 181,700
Jul 28, 2023 73.95 75.28 73.48 75.05 73.56 182,600
Jul 27, 2023 72.15 76.48 72.02 73.48 72.02 389,800
Jul 26, 2023 69.11 69.97 69.03 69.70 68.31 162,500
Jul 25, 2023 69.28 69.47 68.77 69.12 67.75 145,100
Jul 24, 2023 68.81 69.51 68.39 69.35 67.97 145,900
Jul 21, 2023 68.60 69.41 68.31 68.81 67.44 195,100
Jul 20, 2023 68.81 68.81 67.75 68.42 67.06 93,000
Jul 19, 2023 68.70 69.12 68.19 68.65 67.28 150,000
Jul 18, 2023 68.09 69.00 67.93 68.64 67.28 72,100
Jul 17, 2023 67.48 68.51 67.33 67.97 66.62 123,300
Jul 14, 2023 67.30 67.80 65.79 67.80 66.45 100,400
Jul 13, 2023 67.30 67.73 66.57 67.49 66.15 162,000
Jul 12, 2023 67.32 67.38 66.20 67.20 65.86 138,600
Jul 11, 2023 65.56 66.72 65.56 66.53 65.21 159,400
Jul 10, 2023 64.97 66.18 64.75 65.33 64.03 247,500
Jul 7, 2023 64.90 66.66 64.72 65.26 63.96 205,300
Jul 6, 2023 65.90 66.41 64.53 64.57 63.29 92,800
Jul 5, 2023 67.68 67.68 65.55 66.28 64.96 157,200
Jul 3, 2023 67.43 68.05 67.22 67.70 66.35 70,900
Jun 30, 2023 68.13 68.58 67.72 67.84 66.49 176,600
Jun 29, 2023 67.71 68.09 66.72 67.67 66.32 167,000
Jun 28, 2023 69.97 69.97 67.34 67.60 66.26 155,000
Jun 27, 2023 70.48 71.62 69.72 69.83 68.44 190,900
Jun 26, 2023 69.85 70.98 69.85 70.25 68.85 193,300
Jun 23, 2023 71.24 72.00 69.59 70.00 68.61 302,000
Jun 22, 2023 72.73 72.73 70.47 71.50 70.08 202,400
Jun 21, 2023 73.68 73.75 72.76 72.94 71.49 138,800
Jun 20, 2023 75.27 75.27 73.62 73.68 72.21 153,400
Jun 16, 2023 75.80 75.87 74.57 74.97 73.48 331,200
Jun 15, 2023 75.77 76.28 73.71 74.88 73.39 177,100
Jun 14, 2023 75.75 76.43 75.22 75.90 74.39 161,500
Jun 13, 2023 75.74 76.35 74.96 75.80 74.29 131,200
Jun 12, 2023 76.21 76.61 74.56 75.60 74.10 112,400
Jun 9, 2023 77.42 77.42 74.94 76.11 74.60 111,100
Jun 8, 2023 78.66 79.03 77.33 77.51 75.97 90,400
Jun 7, 2023 77.07 79.18 77.07 78.93 77.36 121,700
Jun 6, 2023 74.58 77.07 74.58 76.90 75.37 134,500
Jun 5, 2023 77.77 77.83 74.14 74.59 73.11 163,400
Jun 2, 2023 78.27 78.98 78.10 78.43 76.87 167,200
Jun 1, 2023 78.80 79.31 77.99 78.09 76.54 193,700
May 31, 2023 78.07 79.46 77.41 78.91 77.34 191,100
May 30, 2023 79.24 79.38 78.15 78.19 76.64 95,200
May 26, 2023 78.13 79.95 78.13 79.39 77.81 77,600
May 25, 2023 0.60 Dividend
May 25, 2023 79.08 79.62 77.90 78.37 76.81 129,000
May 24, 2023 78.31 79.76 78.13 79.51 77.34 110,200
May 23, 2023 79.00 79.16 78.07 78.58 76.44 145,400
May 22, 2023 78.29 79.67 77.84 79.21 77.05 97,500
May 19, 2023 78.99 78.99 77.92 78.02 75.89 178,600
May 18, 2023 78.14 78.87 77.86 78.30 76.16 172,900
May 17, 2023 80.12 80.12 78.28 78.35 76.21 126,900
May 16, 2023 80.91 80.97 79.08 79.69 77.52 131,400
May 15, 2023 80.34 80.80 79.39 80.75 78.55 117,800
May 12, 2023 80.04 80.55 78.98 80.32 78.13 90,900
May 11, 2023 78.38 80.28 77.57 80.12 77.93 128,400
May 10, 2023 81.77 84.00 78.43 78.94 76.79 217,500
May 9, 2023 82.84 83.31 80.75 81.31 79.09 235,200
May 8, 2023 81.91 83.20 81.36 83.11 80.84 214,400
May 5, 2023 82.84 84.27 81.82 82.11 79.87 136,800
May 4, 2023 81.68 82.19 79.47 81.88 79.65 167,500
May 3, 2023 82.93 84.79 81.96 82.46 80.21 228,000
May 2, 2023 89.00 89.00 82.02 82.58 80.33 165,900
May 1, 2023 87.45 90.38 87.45 90.07 87.61 104,300
Apr 28, 2023 89.61 91.53 87.82 88.00 85.60 116,100
Apr 27, 2023 91.57 93.48 85.52 89.98 87.53 146,100
Apr 26, 2023 91.26 92.73 90.74 92.40 89.88 123,700
Apr 25, 2023 92.35 92.72 91.66 91.76 89.26 89,500

Related Tickers

LOPE Grand Canyon Education, Inc.
128.88
+0.14%
 
APEI American Public Education, Inc.
13.22
+1.46%
 
PRDO Perdoceo Education Corporation
18.42
+3.25%
 
UTI Universal Technical Institute, Inc.
14.62
+0.69%
 
AFYA Afya Limited
16.62
+1.16%
 
LAUR Laureate Education, Inc.
14.32
+0.49%
 
LINC Lincoln Educational Services Corporation
9.94
+1.12%
 
GHC Graham Holdings Company
717.44
-0.20%
 
ATGE Adtalem Global Education Inc.
47.21
+0.36%
 
FEDU Four Seasons Education (Cayman) Inc.
8.70
-1.69%