Strategic Education Inc (STRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.12 | 5.45454545455 | 112.2 | 119.9 | 110.77 | 166071 | 117.34207519 | CS |
| 4 | 10.03 | 9.26216640502 | 108.29 | 119.9 | 107.2509 | 140844 | 111.94047089 | CS |
| 12 | -2.67 | -2.20679394991 | 120.99 | 124 | 105 | 150554 | 113.96734488 | CS |
| 26 | 23.25 | 24.4556642474 | 95.07 | 124 | 92.675 | 123925 | 108.919561 | CS |
| 52 | 49.51 | 71.951751199 | 68.81 | 124 | 68.39 | 117528 | 95.94440353 | CS |
| 156 | 47.18 | 66.3199325274 | 71.14 | 124 | 48.01 | 146474 | 77.5641008 | CS |
| 260 | -68.38 | -36.625602571 | 186.7 | 188.99 | 48.01 | 162408 | 95.75352871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 118.32 | 0.45 | 0.38 | 117.91 | 118.9 | 115.68 | 64693 |
| 1721428500 | 117.87 | 0.28 | 0.24 | 117.86 | 119.29 | 117.66 | 115146 |
| 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 | 164196 |
| 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 | 112855 |
| 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 | -1.86 | -1.68 | 110.38 | 110.64 | 107.42 | 149542 |
| 1719614100 | 110.66 | 1.86 | 1.71 | 109.5 | 111.74 | 109.13 | 408406 |
| 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 |
| 1719354900 | 108.9 | 0.07 | 0.06 | 108.67 | 109.575 | 108.39 | 89151 |
| 1719268500 | 108.83 | 0.75 | 0.69 | 108.29 | 110.1 | 107.63 | 128150 |
| 1719009300 | 108.08 | -0.13 | -0.12 | 108.24 | 108.255 | 107.13 | 268512 |
| 1718922900 | 108.21 | -1.13 | -1.03 | 108.65 | 110.127 | 107.75 | 60432 |
| 1718750100 | 109.34 | -0.18 | -0.16 | 109.23 | 109.59 | 108.7396 | 65822 |
| 1718663700 | 109.52 | 1.37 | 1.27 | 108.46 | 109.62 | 107.84 | 83802 |
| 1718404500 | 108.15 | -1.04 | -0.95 | 108.16 | 108.67 | 105 | 350055 |
| 1718318100 | 109.19 | -1.65 | -1.49 | 110.84 | 111.2 | 108.755 | 144135 |
| 1718231700 | 110.84 | 0.98 | 0.89 | 111.51 | 111.51 | 110.23 | 119272 |
| 1718145300 | 109.86 | -0.62 | -0.56 | 109.68 | 110.65 | 109.57 | 191489 |
| 1718058900 | 110.48 | -0.23 | -0.21 | 110 | 111.225 | 108.18 | 212122 |
| 1717799700 | 110.71 | -1.95 | -1.73 | 112.065 | 112.43 | 110.081 | 107929 |
| 1717713300 | 112.66 | -3.05 | -2.64 | 114.94 | 115.4675 | 112.46 | 143200 |
| 1717626900 | 115.71 | 0.88 | 0.77 | 115.65 | 116.13 | 114.35 | 120475 |
| 1717540500 | 114.83 | 0.28 | 0.24 | 113.91 | 116.07 | 113.91 | 146957 |
| 1717454100 | 114.55 | 1.13 | 1.00 | 113.36 | 115.385 | 112.415 | 228167 |
| 1717194900 | 113.42 | -0.29 | -0.26 | 114.17 | 114.28 | 111.7 | 184300 |
| 1717108500 | 113.71 | 1.73 | 1.54 | 112.55 | 114.65 | 112.29 | 127491 |
| 1717022100 | 111.98 | -1.14 | -1.01 | 112.4 | 113.22 | 111.57 | 142960 |
| 1716935700 | 113.12 | -1.68 | -1.46 | 115.11 | 115.345 | 112.8 | 142786 |
| 1716590100 | 114.8 | -0.95 | -0.82 | 116.15 | 116.25 | 114.425 | 162237 |
| 1716503700 | 115.75 | 0.35 | 0.30 | 115.43 | 117.34 | 114.84 | 141119 |
| 1716417300 | 115.4 | -1.3 | -1.11 | 116.25 | 116.8 | 113.91 | 155100 |
| 1716330900 | 116.7 | -1.26 | -1.07 | 117.37 | 117.5975 | 116.47 | 90879 |
| 1716244500 | 117.96 | -1.13 | -0.95 | 119.47 | 120.245 | 117.645 | 129898 |
| 1715985300 | 119.09 | -0.75 | -0.63 | 120.22 | 120.22 | 118.11 | 142904 |
| 1715898900 | 119.84 | 0.86 | 0.72 | 119.38 | 120.2175 | 118.53 | 142177 |
| 1715812500 | 118.98 | -1.68 | -1.39 | 120.99 | 121.15 | 118.67 | 128597 |
| 1715726100 | 120.66 | 0 | 0.00 | 121.68 | 121.68 | 120.34 | 146495 |
| 1715639700 | 120.66 | -0.09 | -0.07 | 121.07 | 121.495 | 120.4 | 107938 |
| 1715380500 | 120.75 | -0.55 | -0.45 | 121.3 | 123.41 | 119.26 | 109497 |
| 1715294100 | 121.3 | -1.07 | -0.87 | 122.11 | 122.11 | 120.59 | 157118 |
| 1715207700 | 122.37 | 1.21 | 1.00 | 120.79 | 122.96 | 120.65 | 107462 |
| 1715121300 | 121.16 | -1.84 | -1.50 | 124 | 124 | 121.08 | 113694 |
| 1715034900 | 123 | 2.35 | 1.95 | 121.17 | 123.62 | 120.77 | 103222 |
| 1714775700 | 120.65 | 2.68 | 2.27 | 120.84 | 120.87 | 118.34 | 193002 |
| 1714689300 | 117.97 | 3.22 | 2.81 | 115.09 | 119.6399 | 115.09 | 239286 |
| 1714602900 | 114.75 | -0.09 | -0.08 | 115.65 | 118.13 | 114.01 | 231215 |
| 1714516500 | 114.84 | -2.98 | -2.53 | 117.2 | 117.82 | 114.37 | 265557 |
| 1714430100 | 117.82 | -3.24 | -2.68 | 120.99 | 121.09 | 116.86 | 198233 |
| 1714170900 | 121.06 | 4.02 | 3.43 | 117.04 | 121.29 | 115.53 | 333336 |
| 1714084500 | 117.04 | 16.39 | 16.28 | 113.005 | 118.85 | 109.52 | 474227 |
| 1713998100 | 100.65 | 1.3 | 1.31 | 98.73 | 101.21 | 98.73 | 103871 |
| 1713911700 | 99.35 | 0.5 | 0.51 | 99.09 | 99.8 | 98.355 | 107598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
