Strategic Education Historical Data - STRA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Strategic Education Inc STRA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
4.81 2.68% 183.875 180.6562 185.37 183.69 179.07 13:02:15
more quote information »

STRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week168.97185.37165.105173.5287,93814.918.82%
1 Month169.84185.37156.21168.84106,40914.048.26%
3 Months145.37185.37108.90146.29133,45938.5126.49%
6 Months145.30185.37108.90150.62123,68738.5826.55%
1 Year182.57189.79108.90153.18145,2741.310.71%
3 Years89.08189.7976.3955132.05124,33994.80106.42%
5 Years45.73189.7941.50107.64111,167138.15302.09%

STRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 179.07 3.44 1.96% 174.18 180.47 173.01 84,765
Jun 03 2020 175.63 3.79 2.21% 173.78 177.57 171.73 77,789
Jun 02 2020 171.84 -0.66 -0.38% 173.82 173.82 168.99 64,132
Jun 01 2020 172.50 2.87 1.69% 169.32 174.455 167.81 105,632
May 29 2020 169.63 -1.17 -0.69% 168.97 171.94 165.105 107,371
May 28 2020 170.80 -5.42 -3.08% 177.54 177.90 169.22 80,630
May 27 2020 176.22 5.83 3.42% 173.29 177.65 165.57 75,402
May 26 2020 170.39 0.79 0.47% 174.61 174.61 170.04 53,351
May 22 2020 169.60 0.40 0.24% 169.70 171.32 166.57 45,971
May 21 2020 169.20 1.06 0.63% 167.77 170.37 164.84 89,970
May 20 2020 168.14 1.57 0.95% 169.42 171.86 166.37 123,834
May 19 2020 166.565 -2.90 -1.71% 169.36 172.99 166.36 121,415
May 18 2020 169.46 4.93 3.0% 170.74 174.38 168.655 153,005
May 15 2020 164.53 1.61 0.99% 161.87 167.57 161.87 99,718
May 14 2020 162.92 -0.96 -0.59% 160.53 165.86 157.09 152,393
May 13 2020 163.88 -0.31 -0.19% 163.18 166.265 156.21 123,292
May 12 2020 164.19 -3.99 -2.37% 168.15 173.20 160.55 161,591
May 11 2020 168.18 -2.39 -1.4% 167.31 170.20 165.50 204,083
May 08 2020 170.57 4.07 2.44% 169.84 172.42 167.46 97,429
May 07 2020 166.50 4.64 2.87% 165.445 170.65 159.81 170,231
May 06 2020 161.86 3.78 2.39% 160.235 163.21 157.46 136,630
May 05 2020 158.085 8.69 5.81% 151.94 161.04 149.95 138,259
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.