Strategic Education, Inc. - Common Stock (NQ: STRA )

93.77 +2.27 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2025	90.99	93.83	90.89	93.77	89,499	+2.27(+2.48%)
Jan 10, 2025	91.57	92.49	90.67	91.50	86,187	-1.54(-1.66%)
Jan 08, 2025	91.00	93.65	89.24	93.04	100,346	+1.22(+1.33%)
Jan 07, 2025	91.83	92.01	91.19	91.82	106,555	-0.14(-0.15%)
Jan 06, 2025	92.58	93.56	91.67	91.96	100,894	-0.60(-0.65%)
Jan 03, 2025	92.36	92.96	91.19	92.56	70,504	+0.20(+0.22%)
Jan 02, 2025	93.76	94.50	92.19	92.36	74,680	-1.06(-1.13%)
Dec 31, 2024				93.42	0	+1.04(+1.13%)
Dec 30, 2024	92.53	93.06	91.39	92.38	66,971	-0.43(-0.46%)
Dec 27, 2024	93.70	93.78	91.51	92.81	88,127	-1.20(-1.28%)
Dec 26, 2024	93.45	94.28	93.20	94.01	55,884	+0.20(+0.21%)
Dec 24, 2024	92.73	93.88	92.19	93.81	34,254	+1.23(+1.33%)
Dec 23, 2024	92.50	93.04	91.69	92.58	101,645	-0.12(-0.13%)
Dec 20, 2024	93.96	95.40	91.92	92.70	523,526	-2.99(-3.12%)
Dec 19, 2024	95.61	97.02	94.62	95.69	75,015	+0.40(+0.42%)
Dec 18, 2024	100.20	101.05	94.57	95.29	163,216	-4.47(-4.48%)
Dec 17, 2024	101.06	101.71	99.72	99.76	164,459	-1.86(-1.83%)
Dec 16, 2024	98.66	102.36	98.60	101.62	117,760	+2.61(+2.64%)
Dec 13, 2024	100.00	100.00	98.24	99.01	98,847	-1.08(-1.08%)
Dec 12, 2024	98.92	100.43	98.63	100.09	67,801	+0.70(+0.70%)
Dec 11, 2024	100.19	100.33	99.36	99.39	109,136	-0.42(-0.43%)
Dec 10, 2024	98.42	100.26	97.62	99.82	111,939	+1.22(+1.24%)
Dec 09, 2024	98.24	98.98	97.25	98.60	117,489	+0.46(+0.47%)
Dec 06, 2024	99.22	99.22	97.22	98.14	74,904	-0.69(-0.70%)
Dec 05, 2024	100.21	100.71	98.67	98.83	84,937	-1.12(-1.12%)
Dec 04, 2024	99.41	100.54	98.11	99.95	142,742	+0.41(+0.41%)
Dec 03, 2024	99.10	99.88	98.27	99.54	135,224	+0.19(+0.19%)
Dec 02, 2024	98.11	99.44	97.34	99.35	129,835	+1.14(+1.16%)
Nov 29, 2024	99.01	99.29	96.75	98.21	117,040	-0.75(-0.75%)
Nov 27, 2024	98.36	99.26	97.55	98.96	112,200	+0.64(+0.65%)
Nov 26, 2024	98.92	99.67	97.22	98.32	192,005	-0.60(-0.60%)
Nov 25, 2024	99.02	99.85	98.45	98.92	251,112	+0.12(+0.12%)
Nov 22, 2024	96.07	99.00	96.07	98.80	214,551	+2.72(+2.83%)
Nov 21, 2024	95.54	96.53	95.23	96.07	138,250	+1.13(+1.19%)
Nov 20, 2024	94.14	95.05	93.48	94.94	81,213	+0.66(+0.70%)
Nov 19, 2024	94.37	94.77	93.21	94.28	93,641	-0.91(-0.96%)
Nov 18, 2024	94.81	95.77	93.87	95.19	139,211	+0.21(+0.22%)
Nov 15, 2024	96.63	96.63	94.88	94.98	182,308	-1.07(-1.12%)
Nov 14, 2024	98.24	98.57	94.90	96.05	179,346	-1.84(-1.88%)
Nov 13, 2024	98.31	99.48	97.66	97.89	89,740	+0.49(+0.50%)
Nov 12, 2024	97.57	99.81	97.08	97.40	238,725	+0.03(+0.03%)
Nov 11, 2024	100.10	100.10	96.99	97.38	152,309	-1.93(-1.94%)
Nov 08, 2024	96.76	100.51	96.59	99.30	282,117	+1.39(+1.42%)
Nov 07, 2024	96.15	99.03	90.60	97.91	362,936	+2.08(+2.17%)
Nov 06, 2024	97.78	100.94	94.01	95.83	396,480	+8.27(+9.44%)
Nov 05, 2024	85.94	88.00	85.94	87.56	175,174	+1.38(+1.60%)
Nov 04, 2024	85.71	87.33	84.68	86.18	112,793	+0.08(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Strategic Education, Inc. - Common Stock (NQ: STRA )

Historical Prices