STRA

Strategic Education Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Strategic Education Inc STRA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.37 2.73% 89.26 00:00:00
Open Price Low Price High Price Close Price Prev Close
87.31 86.8732 89.69 89.26 86.89
more quote information »

STRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.9992.9485.2587.66144,370-2.73-2.97%
1 Month86.9994.2485.1089.85191,3122.272.61%
3 Months91.0096.7376.7788.54201,439-1.74-1.91%
6 Months96.65101.2976.7790.47208,813-7.39-7.65%
1 Year149.52187.97576.77110.87207,278-60.26-40.3%
3 Years105.39189.7976.77127.57164,785-16.13-15.31%
5 Years47.85189.7943.50115.46130,35541.4186.54%

STRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 89.26 2.37 2.73% 87.31 89.69 86.8732 163,313
Apr 15 2021 86.89 1.32 1.54% 85.98 87.14 85.25 83,133
Apr 14 2021 85.57 -1.63 -1.87% 87.19 88.58 85.355 128,632
Apr 13 2021 87.20 0.40 0.46% 88.395 88.70 85.36 157,900
Apr 12 2021 86.80 -3.70 -4.09% 90.52 92.94 86.76 160,891
Apr 09 2021 90.50 -1.93 -2.09% 91.99 92.93 90.07 191,293
Apr 08 2021 92.43 0.57 0.62% 92.37 94.24 91.65 237,622
Apr 07 2021 91.86 0.44 0.48% 91.80 93.28 91.735 157,525
Apr 06 2021 91.42 -1.02 -1.1% 92.54 92.75 91.21 161,853
Apr 05 2021 92.44 -0.45 -0.48% 93.10 94.24 92.16 135,068
Apr 01 2021 92.89 0.98 1.07% 91.92 93.13 91.445 110,410
Mar 31 2021 91.91 0.90 0.99% 91.33 92.64 90.61 262,909
Mar 30 2021 91.01 1.01 1.12% 90.29 92.10 89.15 128,984
Mar 29 2021 90.00 -3.11 -3.34% 92.85 94.16 88.84 201,779
Mar 26 2021 93.11 0.89 0.97% 92.13 93.25 91.19 198,134
Mar 25 2021 92.22 3.02 3.39% 88.31 92.35 88.31 276,053
Mar 24 2021 89.20 1.60 1.83% 88.52 89.83 87.99 264,727
Mar 23 2021 87.60 2.00 2.34% 85.97 87.67 85.53 203,028
Mar 22 2021 85.60 -1.92 -2.19% 88.12 88.59 85.10 176,874
Mar 19 2021 87.52 0.35 0.4% 86.99 88.465 85.429 398,116
Mar 18 2021 87.17 -0.53 -0.6% 86.88 88.36 85.85 113,417
See More Historical Prices »


Your Recent History
NASDAQ
STRA
Strategic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.