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 | 0.68 | 0.73624945864 | 92.36 | 93.65 | 89.24 | 94570 | 92.31888237 | CS |
| 4 | -6.96 | -6.96 | 100 | 102.36 | 89.24 | 123446 | 94.39353365 | CS |
| 12 | 4.1 | 4.60984933663 | 88.94 | 102.36 | 85.105 | 135924 | 95.38449447 | CS |
| 26 | -15.21 | -14.0508083141 | 108.25 | 121.6 | 85.105 | 143637 | 96.76169484 | CS |
| 52 | 4.51 | 5.09431831018 | 88.53 | 124 | 85.105 | 130841 | 101.60296749 | CS |
| 156 | 34.34 | 58.5008517888 | 58.7 | 124 | 48.01 | 129975 | 82.87411944 | CS |
| 260 | -66.62 | -41.7261681072 | 159.66 | 187.975 | 48.01 | 160222 | 90.45074963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 93.04 | 1.22 | 1.33 | 91 | 93.65 | 89.24 | 100346 |
| 1736292900 | 91.82 | -0.14 | -0.15 | 91.83 | 92.01 | 91.19 | 106555 |
| 1736206500 | 91.96 | -0.6 | -0.65 | 92.58 | 93.56 | 91.67 | 100876 |
| 1735947300 | 92.56 | 0.2 | 0.22 | 92.36 | 92.96 | 91.185 | 70504 |
| 1735860900 | 92.36 | -1.06 | -1.13 | 93.76 | 94.495 | 92.19 | 74680 |
| 1735688100 | 93.42 | 1.04 | 1.13 | 92.91 | 94.47 | 92.395 | 103210 |
| 1735601700 | 92.38 | -0.43 | -0.46 | 92.53 | 93.06 | 91.395 | 66971 |
| 1735342500 | 92.81 | -1.2 | -1.28 | 93.7 | 94.12 | 91.51 | 88127 |
| 1735256100 | 94.01 | 0.2 | 0.21 | 93.45 | 94.28 | 93.11 | 55884 |
| 1735077840 | 93.81 | 1.23 | 1.33 | 92.73 | 93.88 | 92.195 | 34254 |
| 1734996900 | 92.58 | -0.12 | -0.13 | 92.5 | 93.04 | 91.685 | 101646 |
| 1734737700 | 92.7 | -2.38 | -2.50 | 93.96 | 95.4 | 91.92 | 523526 |
| 1734651300 | 95.08 | -0.21 | -0.22 | 95.61 | 97.02 | 94.625 | 127721 |
| 1734564900 | 95.29 | -4.47 | -4.48 | 100.2 | 101.045 | 94.57 | 163216 |
| 1734478500 | 99.76 | -1.86 | -1.83 | 101.06 | 101.71 | 99.72 | 164459 |
| 1734392100 | 101.62 | 2.61 | 2.64 | 98.66 | 102.36 | 98.45 | 117766 |
| 1734132900 | 99.01 | -1.08 | -1.08 | 100 | 100 | 98.24 | 98847 |
| 1734046500 | 100.09 | 0.7 | 0.70 | 98.92 | 100.43 | 98.63 | 67801 |
| 1733960100 | 99.395 | -0.43 | -0.43 | 100.19 | 100.33 | 99.355 | 109136 |
| 1733873700 | 99.82 | 1.22 | 1.24 | 98.42 | 100.26 | 97.62 | 111939 |
| 1733787300 | 98.6 | 0.46 | 0.47 | 98.24 | 98.984 | 97.25 | 117489 |
| 1733528100 | 98.14 | -0.69 | -0.70 | 99.22 | 99.22 | 97.22 | 74904 |
| 1733441700 | 98.83 | -1.12 | -1.12 | 100.21 | 100.71 | 98.67 | 84937 |
| 1733355300 | 99.95 | 0.41 | 0.41 | 99.41 | 100.54 | 98.11 | 142742 |
| 1733268900 | 99.54 | 0.19 | 0.19 | 99.1 | 99.875 | 98.27 | 135224 |
| 1733182500 | 99.35 | 0.54 | 0.55 | 98.11 | 99.44 | 97.34 | 129835 |
| 1732917840 | 98.81 | -0.75 | -0.75 | 99.61 | 99.9 | 97.34 | 116330 |
| 1732750500 | 99.56 | 0.64 | 0.65 | 98.96 | 99.87 | 98.15 | 109442 |
| 1732664100 | 98.92 | -0.6 | -0.60 | 99.52 | 100.28 | 97.81 | 190840 |
| 1732577700 | 99.52 | 0.12 | 0.12 | 99.62 | 100.465 | 99.048 | 249580 |
| 1732318500 | 99.4 | 2.74 | 2.83 | 96.66 | 99.6 | 96.38 | 213249 |
| 1732232100 | 96.66 | 1.14 | 1.19 | 96.12 | 97.115 | 95.81 | 137411 |
| 1732145700 | 95.52 | 0.66 | 0.70 | 94.72 | 95.63 | 94.055 | 80720 |
| 1732059300 | 94.86 | -0.92 | -0.96 | 94.95 | 95.54 | 93.78 | 93073 |
| 1731972900 | 95.775 | 0.22 | 0.22 | 95.39 | 96.36 | 94.44 | 138366 |
| 1731713700 | 95.56 | -1.08 | -1.12 | 97.22 | 97.22 | 95.46 | 181201 |
| 1731627300 | 96.64 | -1.85 | -1.88 | 98.84 | 99.17 | 95.48 | 178257 |
| 1731540900 | 98.49 | 0.49 | 0.50 | 98.91 | 100.085 | 98.2 | 89196 |
| 1731454500 | 98 | 0.03 | 0.03 | 98.17 | 100.42 | 97.675 | 237276 |
| 1731368100 | 97.97 | -1.94 | -1.94 | 100.71 | 100.71 | 97.58 | 151285 |
| 1731108900 | 99.91 | 1.4 | 1.42 | 97.35 | 101.125 | 96.53 | 280263 |
| 1731022500 | 98.51 | 2.09 | 2.17 | 96.74 | 99.63 | 91.15 | 360733 |
| 1730936100 | 96.42 | 8.32 | 9.44 | 98.38 | 99.92 | 94.58 | 378937 |
| 1730849700 | 88.1 | 1.39 | 1.60 | 86.47 | 88.54 | 86.43 | 174111 |
| 1730763300 | 86.71 | 0.08 | 0.09 | 86.23 | 87.86 | 85.2 | 112109 |
| 1730500500 | 86.63 | -0.33 | -0.38 | 87.37 | 87.64 | 85.465 | 100653 |
| 1730414100 | 86.96 | -1.18 | -1.34 | 88.26 | 88.59 | 86.89 | 96510 |
| 1730327700 | 88.14 | 0.7 | 0.80 | 87.25 | 89.42 | 87.25 | 106722 |
| 1730241300 | 87.44 | 0.7 | 0.81 | 86.1 | 87.6775 | 85.66 | 97385 |
| 1730154900 | 86.74 | 0.89 | 1.04 | 86.36 | 87.37 | 85.19 | 63261 |
| 1729895700 | 85.85 | -0.18 | -0.21 | 86.03 | 87.07 | 85.535 | 74545 |
| 1729809300 | 86.03 | -1.31 | -1.50 | 87.23 | 87.23 | 85.62 | 76107 |
| 1729722900 | 87.34 | 1.33 | 1.55 | 85.4 | 87.485 | 85.4 | 95827 |
| 1729636500 | 86.01 | -0.12 | -0.14 | 85.75 | 86.15 | 85.105 | 47681 |
| 1729550100 | 86.13 | -2.01 | -2.28 | 87.87 | 88.48 | 85.99 | 117908 |
| 1729290900 | 88.14 | -0.68 | -0.77 | 88.94 | 88.94 | 87.79 | 112829 |
| 1729204500 | 88.82 | 0.48 | 0.54 | 88.56 | 88.87 | 87.1701 | 86003 |
| 1729118100 | 88.34 | -0.41 | -0.46 | 89.18 | 89.58 | 88.24 | 105834 |
| 1729031700 | 88.75 | 0.3 | 0.34 | 88.31 | 89.7 | 88.02 | 116779 |
| 1728945300 | 88.45 | 0.97 | 1.11 | 87.24 | 88.45 | 87.02 | 113841 |
| 1728686100 | 87.48 | -0.01 | -0.01 | 87.41 | 88.82 | 87.24 | 109364 |
| 1728599700 | 87.49 | 0.16 | 0.18 | 86.6 | 88.15 | 85.575 | 163204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
