Strayer Education (NQ: STRA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	97.22	97.22	95.46	95.56	181,201	-1.08(-1.12%)
Nov 14, 2024	98.84	99.17	95.48	96.64	178,257	-1.85(-1.88%)
Nov 13, 2024	98.91	100.08	98.26	98.49	89,196	+0.49(+0.50%)
Nov 12, 2024	98.17	100.42	97.67	98.00	237,276	+0.03(+0.03%)
Nov 11, 2024	100.71	100.71	97.58	97.97	151,385	-1.94(-1.94%)
Nov 08, 2024	97.35	101.12	97.18	99.91	280,404	+1.40(+1.42%)
Nov 07, 2024	96.74	99.63	91.15	98.51	360,733	+2.09(+2.17%)
Nov 06, 2024	98.38	101.56	94.58	96.42	394,073	+8.32(+9.44%)
Nov 05, 2024	86.47	88.54	86.47	88.10	174,111	+1.39(+1.60%)
Nov 04, 2024	86.23	87.86	85.20	86.71	112,109	+0.08(+0.09%)
Nov 01, 2024	87.37	87.64	85.47	86.63	100,653	-0.33(-0.38%)
Oct 31, 2024	88.26	88.59	86.89	86.96	96,610	-1.18(-1.34%)
Oct 30, 2024	87.25	89.42	87.25	88.14	106,722	+0.70(+0.80%)
Oct 29, 2024	86.10	87.68	85.66	87.44	97,385	+0.70(+0.81%)
Oct 28, 2024	86.36	87.37	85.19	86.74	63,261	+0.89(+1.04%)
Oct 25, 2024	86.03	87.07	85.53	85.85	74,545	-0.18(-0.21%)
Oct 24, 2024	87.23	87.23	85.62	86.03	76,107	-1.31(-1.50%)
Oct 23, 2024	85.40	87.48	85.40	87.34	95,827	+1.33(+1.55%)
Oct 22, 2024	85.75	86.15	85.11	86.01	47,681	-0.12(-0.14%)
Oct 21, 2024	87.87	88.48	85.99	86.13	117,908	-2.01(-2.28%)
Oct 18, 2024	88.82	88.82	87.79	88.14	112,829	-0.68(-0.77%)
Oct 17, 2024	88.56	88.87	87.17	88.82	86,003	+0.48(+0.54%)
Oct 16, 2024	89.18	89.58	88.24	88.34	105,834	-0.41(-0.46%)
Oct 15, 2024	88.31	89.70	88.02	88.75	116,779	+0.30(+0.34%)
Oct 14, 2024	87.24	88.45	87.24	88.45	113,841	+0.97(+1.11%)
Oct 11, 2024	87.41	88.82	87.24	87.48	109,364	-0.01(-0.01%)
Oct 10, 2024	86.60	88.15	85.58	87.49	163,426	+0.16(+0.18%)
Oct 09, 2024	87.87	88.50	86.71	87.33	103,315	-0.83(-0.94%)
Oct 08, 2024	87.02	88.50	86.75	88.16	181,479	+1.40(+1.61%)
Oct 07, 2024	88.69	88.74	86.62	86.76	166,130	-1.97(-2.22%)
Oct 04, 2024	89.26	89.35	88.40	88.73	125,429	+0.49(+0.56%)
Oct 03, 2024	89.45	90.13	88.17	88.24	153,819	-1.80(-2.00%)
Oct 02, 2024	91.13	91.75	89.98	90.04	159,127	-0.99(-1.09%)
Oct 01, 2024	92.50	92.50	90.92	91.03	163,022	-1.52(-1.64%)
Sep 30, 2024	92.71	93.19	91.36	92.55	177,588	-0.17(-0.18%)
Sep 27, 2024	92.22	94.06	91.96	92.72	135,463	+1.35(+1.48%)
Sep 26, 2024	92.58	93.83	91.25	91.37	149,649	-0.22(-0.24%)
Sep 25, 2024	92.13	92.74	90.65	91.59	179,372	-0.59(-0.64%)
Sep 24, 2024	92.42	92.57	91.39	92.18	128,762	-0.30(-0.32%)
Sep 23, 2024	93.67	93.95	92.19	92.48	185,303	-0.75(-0.80%)
Sep 20, 2024	94.35	94.76	93.07	93.23	726,340	-1.57(-1.66%)
Sep 19, 2024	94.77	95.28	93.54	94.80	165,848	+1.50(+1.61%)
Sep 18, 2024	94.09	94.73	93.05	93.30	180,186	-0.40(-0.43%)
Sep 17, 2024	94.61	96.01	93.67	93.70	125,499	-0.76(-0.80%)
Sep 16, 2024	94.37	95.52	93.25	94.46	243,136	+0.33(+0.35%)
Sep 13, 2024	94.07	95.08	93.63	94.13	100,030	+1.02(+1.10%)
Sep 12, 2024	92.91	93.48	91.91	93.11	105,751	+0.85(+0.92%)
Sep 11, 2024	91.15	92.43	89.63	92.26	188,464	+0.44(+0.48%)
Sep 10, 2024	93.05	93.05	91.41	91.82	85,601	-1.52(-1.63%)
Sep 09, 2024	92.78	94.29	92.78	93.34	242,086	+1.09(+1.18%)
Sep 06, 2024	94.62	94.94	91.82	92.25	146,719	-2.09(-2.22%)
Sep 05, 2024	94.79	95.35	93.88	94.34	88,874	-0.06(-0.06%)
Sep 04, 2024	95.81	96.76	94.00	94.40	94,845	-1.72(-1.79%)

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.