Strategic Education Historical Data - STRA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Strategic Education Inc STRA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.33 -0.24% 138.21 139.44 137.25 137.85 138.54 13:23:35
more quote information »

STRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week135.06139.99129.62137.35215,5103.152.33%
1 Month130.09139.99122.08130.94198,5938.126.24%
3 Months169.15174.8303122.08140.87186,917-30.94-18.29%
6 Months173.38189.79122.08157.68158,309-35.17-20.28%
1 Year134.17189.79102.215144.60161,4604.043.01%
3 Years70.81189.7970.475122.46113,43567.4095.18%
5 Years75.5204189.7941.5096.77108,98462.6983.01%

STRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 138.54 2.16 1.58% 136.39 138.82 135.2641 292,609
Nov 14 2019 136.38 0.95 0.7% 135.37 136.79 133.70 142,073
Nov 13 2019 135.43 -2.84 -2.05% 137.00 138.16 129.62 301,374
Nov 12 2019 138.27 -0.27 -0.19% 138.72 138.89 135.79 135,826
Nov 11 2019 138.54 4.66 3.48% 135.06 139.99 134.15 205,670
Nov 08 2019 133.88 1.76 1.33% 131.56 134.725 129.70 314,910
Nov 07 2019 132.12 10.03 8.22% 132.22 138.77 127.96 675,523
Nov 06 2019 122.09 -1.30 -1.05% 123.46 124.35 122.08 145,576
Nov 05 2019 123.39 0.44 0.36% 123.41 125.81 122.625 121,624
Nov 04 2019 122.95 -0.57 -0.46% 123.97 125.95 122.74 134,289
Nov 01 2019 123.52 0.49 0.4% 123.37 125.02 122.83 112,152
Oct 31 2019 123.03 -4.08 -3.21% 127.08 127.92 122.25 194,881
Oct 30 2019 127.11 -1.52 -1.18% 127.99 128.63 125.34 208,067
Oct 29 2019 128.63 -0.04 -0.03% 128.69 129.76 127.90 129,266
Oct 28 2019 128.67 -2.55 -1.94% 131.17 132.22 128.48 147,957
Oct 25 2019 131.22 2.40 1.86% 128.74 132.06 127.70 159,558
Oct 24 2019 128.82 2.81 2.23% 126.33 129.09 123.74 162,438
Oct 23 2019 126.01 -1.93 -1.51% 127.58 128.62 125.81 143,288
Oct 22 2019 127.94 -1.35 -1.04% 128.84 130.91 127.205 111,028
Oct 21 2019 129.29 -0.55 -0.42% 130.09 136.19 129.03 133,748
Oct 18 2019 129.84 -2.44 -1.84% 131.53 131.53 129.40 133,494
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.