Strayer Education (NQ: STRA )

113.42 -0.29 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.56 62.93 61.43 62.18 144,734 -1.08(-1.70%)
May 27, 2022 61.24 63.26 61.16 63.26 75,459 +1.56(+2.53%)
May 26, 2022 62.16 62.78 60.23 61.70 86,589 +0.11(+0.18%)
May 25, 2022 60.23 62.08 59.77 61.59 144,621 +1.35(+2.24%)
May 24, 2022 58.72 60.50 57.59 60.24 116,558 +1.23(+2.08%)
May 23, 2022 60.31 60.54 58.84 59.01 112,898 -1.02(-1.70%)
May 20, 2022 59.98 60.30 58.44 60.03 101,790 +0.65(+1.09%)
May 19, 2022 59.88 60.42 58.40 59.39 199,526 -0.95(-1.57%)
May 18, 2022 60.63 62.23 60.03 60.33 235,064 -0.39(-0.65%)
May 17, 2022 60.02 60.79 58.69 60.73 84,964 +1.35(+2.27%)
May 16, 2022 59.07 60.78 58.20 59.38 99,459 +0.87(+1.49%)
May 13, 2022 58.84 59.27 58.01 58.51 129,992 +0.14(+0.24%)
May 12, 2022 57.62 59.10 57.08 58.37 136,666 +0.62(+1.07%)
May 11, 2022 59.01 59.77 57.47 57.75 119,601 -1.11(-1.89%)
May 10, 2022 59.74 60.22 58.25 58.86 124,991 -0.24(-0.41%)
May 09, 2022 58.87 60.03 58.70 59.11 139,734 -0.35(-0.58%)
May 06, 2022 60.36 61.21 58.78 59.45 99,504 -0.91(-1.50%)
May 05, 2022 61.28 61.59 59.51 60.36 123,821 -0.89(-1.45%)
May 04, 2022 61.31 61.41 59.25 61.25 104,970 +0.54(+0.89%)
May 03, 2022 62.16 62.39 60.63 60.71 181,866 -1.91(-3.05%)
May 02, 2022 60.76 63.32 60.76 62.62 230,206 +2.14(+3.54%)
Apr 29, 2022 62.04 63.29 59.93 60.47 183,385 -2.12(-3.38%)
Apr 28, 2022 64.82 65.06 58.85 62.59 233,072 -2.84(-4.34%)
Apr 27, 2022 65.73 66.21 64.91 65.43 109,061 -0.08(-0.13%)
Apr 26, 2022 65.85 66.45 65.27 65.51 103,056 -1.01(-1.52%)
Apr 25, 2022 64.84 66.61 64.76 66.52 171,288 +1.13(+1.73%)
Apr 22, 2022 66.27 66.60 65.21 65.39 114,447 -1.13(-1.70%)
Apr 21, 2022 68.05 68.35 66.24 66.52 125,785 -1.31(-1.93%)
Apr 20, 2022 67.98 68.30 67.18 67.83 96,804 +0.26(+0.39%)
Apr 19, 2022 66.93 67.97 66.62 67.57 178,332 +0.37(+0.56%)
Apr 18, 2022 67.19 67.68 66.26 67.20 147,261 -0.49(-0.72%)
Apr 14, 2022 66.65 68.03 66.37 67.68 118,131 +0.62(+0.92%)
Apr 13, 2022 65.47 67.22 65.47 67.07 141,485 +1.65(+2.52%)
Apr 12, 2022 64.21 65.71 64.21 65.42 107,531 +0.72(+1.11%)
Apr 11, 2022 65.08 65.36 63.92 64.70 97,707 -0.64(-0.97%)
Apr 08, 2022 65.27 65.75 64.94 65.33 117,448 +0.13(+0.20%)
Apr 07, 2022 64.01 65.51 63.22 65.20 148,953 +0.99(+1.55%)
Apr 06, 2022 64.19 64.44 62.97 64.21 127,626 +0.15(+0.23%)
Apr 05, 2022 64.19 64.79 63.69 64.06 158,035 -0.26(-0.41%)
Apr 04, 2022 63.60 64.35 62.72 64.32 116,019 +0.84(+1.33%)
Apr 01, 2022 62.41 63.63 61.89 63.48 150,418 +1.34(+2.15%)
Mar 31, 2022 62.85 63.95 62.05 62.14 123,244 -0.89(-1.41%)
Mar 30, 2022 64.02 64.19 62.69 63.03 107,166 -1.00(-1.56%)
Mar 29, 2022 62.21 64.67 62.21 64.03 259,378 +1.63(+2.61%)
Mar 28, 2022 62.94 63.10 62.18 62.40 160,083 -0.78(-1.23%)
Mar 25, 2022 61.30 63.33 61.22 63.18 190,445 +1.83(+2.98%)
Mar 24, 2022 58.99 61.48 58.87 61.35 128,452 +2.42(+4.10%)
Mar 23, 2022 59.78 59.88 58.62 58.94 135,609 -1.18(-1.96%)
Mar 22, 2022 61.20 61.77 59.87 60.12 232,781 -0.81(-1.32%)
Mar 21, 2022 59.45 61.01 59.14 60.92 141,572 +1.48(+2.49%)
Mar 18, 2022 58.60 59.87 58.13 59.45 571,774 +1.83(+3.18%)
Mar 17, 2022 56.86 57.65 56.25 57.61 111,145 +0.66(+1.17%)
Mar 16, 2022 57.87 57.87 55.66 56.95 162,046 -0.60(-1.04%)
Mar 15, 2022 55.11 58.20 55.11 57.54 240,696 +2.86(+5.24%)
Mar 14, 2022 55.53 56.17 54.53 54.68 165,754 -0.82(-1.48%)
Mar 11, 2022 55.35 55.94 55.03 55.50 140,443 +0.71(+1.30%)
Mar 10, 2022 53.10 54.91 52.86 54.79 202,759 +1.32(+2.47%)
Mar 09, 2022 52.97 54.40 52.93 53.47 163,616 +0.52(+0.99%)
Mar 08, 2022 53.85 54.34 52.62 52.95 191,678 -0.68(-1.27%)
Mar 07, 2022 54.27 55.39 53.11 53.63 150,725 -0.93(-1.70%)
Mar 04, 2022 54.00 55.46 53.07 54.56 184,489 +0.07(+0.14%)
Mar 03, 2022 55.92 56.39 54.01 54.48 105,852 -1.53(-2.73%)
Mar 02, 2022 55.98 57.42 55.58 56.01 206,551 +1.44(+2.63%)
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.