Strategic Education Inc (STRA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.18 | -3.35549224438 | 94.77 | 95.28 | 90.65 | 277125 | 93.00774212 | CS |
| 4 | -5.87 | -6.02298378822 | 97.46 | 99.17 | 89.63 | 185419 | 93.74529102 | CS |
| 12 | -17.66 | -16.1647597254 | 109.25 | 121.6 | 89.63 | 151607 | 100.34962565 | CS |
| 26 | -11.94 | -11.5328890177 | 103.53 | 124 | 89.63 | 146066 | 106.249156 | CS |
| 52 | 15.86 | 20.9428231876 | 75.73 | 124 | 74.425 | 121056 | 100.15837472 | CS |
| 156 | 19.71 | 27.4207011686 | 71.88 | 124 | 48.01 | 134729 | 78.98746611 | CS |
| 260 | -50.48 | -35.5317801084 | 142.07 | 187.975 | 48.01 | 162635 | 93.39704394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 91.59 | -0.59 | -0.64 | 92.13 | 92.737 | 90.65 | 179372 |
| 1727217300 | 92.18 | -0.3 | -0.32 | 92.42 | 92.57 | 91.39 | 128762 |
| 1727130900 | 92.48 | -0.75 | -0.80 | 93.67 | 93.95 | 92.19 | 185303 |
| 1726871700 | 93.23 | -1.57 | -1.66 | 94.35 | 94.76 | 93.07 | 726340 |
| 1726785300 | 94.8 | 1.5 | 1.61 | 94.77 | 95.28 | 93.54 | 165848 |
| 1726698900 | 93.3 | -0.4 | -0.43 | 93.96 | 94.735 | 93.045 | 180186 |
| 1726612500 | 93.7 | -0.76 | -0.80 | 94.61 | 96.01 | 93.665 | 125499 |
| 1726526100 | 94.46 | 0.33 | 0.35 | 94.42 | 95.52 | 93.54 | 243136 |
| 1726266900 | 94.13 | 1.02 | 1.10 | 94.07 | 95.085 | 93.63 | 100030 |
| 1726180500 | 93.11 | 0.85 | 0.92 | 92.91 | 93.48 | 91.91 | 105751 |
| 1726094100 | 92.26 | 0.44 | 0.48 | 91.15 | 92.43 | 89.63 | 188464 |
| 1726007700 | 91.82 | -1.52 | -1.63 | 93.05 | 93.05 | 91.41 | 85601 |
| 1725921300 | 93.34 | 1.09 | 1.18 | 92.78 | 94.29 | 92.78 | 242086 |
| 1725662100 | 92.25 | -2.69 | -2.83 | 94.62 | 95.42 | 91.82 | 146719 |
| 1725575700 | 94.94 | -0.06 | -0.06 | 95.39 | 95.96 | 94.475 | 88313 |
| 1725489300 | 95 | -1.73 | -1.79 | 96.42 | 97.38 | 94.5939 | 94246 |
| 1725402900 | 96.73 | 0.23 | 0.24 | 96.17 | 96.915 | 95.895 | 123075 |
| 1725057300 | 96.5 | 0.06 | 0.06 | 96.98 | 97.8 | 95.97 | 295262 |
| 1724970900 | 96.44 | -0.16 | -0.17 | 97.46 | 99.17 | 94.74 | 118968 |
| 1724884500 | 96.6 | -0.99 | -1.01 | 97.21 | 97.635 | 96.2846 | 304014 |
| 1724798100 | 97.59 | 0.13 | 0.13 | 97.44 | 98.3 | 96.5 | 141869 |
| 1724711700 | 97.46 | 0.07 | 0.07 | 98.15 | 98.15 | 96.7373 | 81839 |
| 1724452500 | 97.39 | 1.09 | 1.13 | 96.79 | 98.5 | 96.04 | 111874 |
| 1724366100 | 96.3 | 0.08 | 0.08 | 96.58 | 98.03 | 95.97 | 143152 |
| 1724279700 | 96.22 | 0.05 | 0.05 | 96.57 | 96.72 | 95.84 | 104080 |
| 1724193300 | 96.17 | -0.31 | -0.32 | 96.73 | 96.73 | 95.55 | 83432 |
| 1724106900 | 96.48 | 0.72 | 0.75 | 96.08 | 97.07 | 95.13 | 142849 |
| 1723847700 | 95.76 | 0.37 | 0.39 | 95.32 | 96.845 | 95.32 | 68722 |
| 1723761300 | 95.39 | 1.03 | 1.09 | 96.32 | 97.12 | 95.14 | 86807 |
| 1723674900 | 94.36 | 0.02 | 0.02 | 94.51 | 94.98 | 93.545 | 67340 |
| 1723588500 | 94.34 | 1.84 | 1.99 | 93.44 | 94.575 | 92.6 | 124227 |
| 1723502100 | 92.5 | -2.14 | -2.26 | 94.53 | 94.58 | 92.34 | 99304 |
| 1723242900 | 94.64 | 0.26 | 0.28 | 94.31 | 95.115 | 93.82 | 113694 |
| 1723156500 | 94.38 | 3.03 | 3.32 | 92.43 | 95.04 | 92.43 | 155864 |
| 1723070100 | 91.35 | -2 | -2.14 | 94.33 | 94.8 | 90.92 | 113848 |
| 1722983700 | 93.35 | -0.91 | -0.97 | 93.9 | 94.82 | 93.0646 | 105904 |
| 1722897300 | 94.26 | -0.58 | -0.61 | 92.12 | 94.45 | 91.1101 | 176157 |
| 1722638100 | 94.84 | -2.02 | -2.09 | 93.89 | 96.66 | 93.0004 | 140192 |
| 1722551700 | 96.86 | -8.54 | -8.10 | 104.61 | 105.5 | 96.33 | 273643 |
| 1722465300 | 105.4 | -15.43 | -12.77 | 112.81 | 113.04 | 101.53 | 370550 |
| 1722378900 | 120.83 | 1.98 | 1.67 | 119.65 | 121.4899 | 119.2125 | 129649 |
| 1722292500 | 118.85 | -1.58 | -1.31 | 121.04 | 121.6 | 117.99 | 119218 |
| 1722033300 | 120.43 | 2.37 | 2.01 | 119.32 | 121.11 | 118.39 | 98590 |
| 1721946900 | 118.06 | -0.29 | -0.25 | 118.16 | 120.48 | 117.71 | 141386 |
| 1721860500 | 118.35 | -0.64 | -0.54 | 118.14 | 119.36 | 117.73 | 65008 |
| 1721774100 | 118.99 | 0.85 | 0.72 | 117.36 | 120.08 | 116.705 | 85788 |
| 1721687700 | 118.14 | 0.27 | 0.23 | 117.91 | 118.9 | 115.68 | 102287 |
| 1721428500 | 117.87 | 0.28 | 0.24 | 117.86 | 119.29 | 117.66 | 115202 |
| 1721342100 | 117.59 | -1.47 | -1.23 | 118.12 | 119.9 | 116.87 | 108039 |
| 1721255700 | 119.06 | 0.78 | 0.66 | 117.7 | 119.89 | 117.7 | 165567 |
| 1721169300 | 118.28 | 3.6 | 3.14 | 115.67 | 118.47 | 115.05 | 224884 |
| 1721082900 | 114.68 | 3.43 | 3.08 | 112.2 | 115.52 | 110.77 | 218091 |
| 1720823700 | 111.25 | 0.48 | 0.43 | 112.21 | 112.61 | 110.79 | 112544 |
| 1720737300 | 110.77 | 2.47 | 2.28 | 110.02 | 111.86 | 109.79 | 113335 |
| 1720650900 | 108.3 | 0.71 | 0.66 | 108.25 | 108.55 | 107.2509 | 96997 |
| 1720564500 | 107.59 | -1.48 | -1.36 | 109.09 | 109.54 | 107.4 | 151916 |
| 1720478100 | 109.07 | -0.23 | -0.21 | 110.11 | 110.88 | 109.07 | 102152 |
| 1720218900 | 109.3 | -0.19 | -0.17 | 109.25 | 110.21 | 108.9 | 110236 |
| 1720040640 | 109.49 | 0.71 | 0.65 | 109.3 | 109.92 | 108.75 | 57855 |
| 1719959700 | 108.78 | -0.02 | -0.02 | 109.28 | 109.86 | 108.42 | 87051 |
| 1719873300 | 108.8 | 0 | 0.00 | 110.38 | 110.64 | 107.42 | 149542 |
| 1719614100 | 108.8 | 0 | 0.00 | 108.8 | 108.8 | 108.8 | 0 |
| 1719527700 | 108.8 | -1.04 | -0.95 | 110.03 | 110.5 | 108.53 | 92654 |
| 1719441300 | 109.84 | 0.94 | 0.86 | 108.56 | 110.28 | 107.95 | 146162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
