Skip to main content

Strayer Education (NQ: STRA )

104.12 +0.16 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 158.96 160.00 155.62 156.02 454,759 -2.13(-1.35%)
Jun 27, 2019 155.26 158.72 155.26 158.15 136,576 +3.36(+2.17%)
Jun 26, 2019 153.93 155.15 151.71 154.79 161,943 +1.61(+1.05%)
Jun 25, 2019 156.19 156.19 151.38 153.18 210,501 -2.36(-1.52%)
Jun 24, 2019 158.69 160.19 154.48 155.54 155,154 -2.60(-1.65%)
Jun 21, 2019 156.51 160.83 156.51 158.14 216,312 +0.69(+0.44%)
Jun 20, 2019 158.69 160.55 157.08 157.45 189,387 -0.39(-0.24%)
Jun 19, 2019 154.58 158.21 153.48 157.83 151,425 +3.01(+1.94%)
Jun 18, 2019 158.86 159.70 153.90 154.83 280,272 -3.25(-2.06%)
Jun 17, 2019 159.36 160.39 157.53 158.08 105,718 -0.64(-0.40%)
Jun 14, 2019 158.46 160.36 157.48 158.72 109,297 +0.21(+0.13%)
Jun 13, 2019 159.25 159.78 157.60 158.51 114,613 -0.18(-0.12%)
Jun 12, 2019 156.82 160.55 155.67 158.69 133,379 +1.87(+1.19%)
Jun 11, 2019 157.00 159.87 155.26 156.82 101,535 -0.39(-0.25%)
Jun 10, 2019 160.87 162.94 156.61 157.22 146,589 -3.04(-1.90%)
Jun 07, 2019 162.03 163.32 160.17 160.26 136,906 -0.97(-0.60%)
Jun 06, 2019 162.09 163.86 159.94 161.23 152,640 -0.74(-0.45%)
Jun 05, 2019 160.02 162.09 158.56 161.97 149,893 +3.02(+1.90%)
Jun 04, 2019 157.75 159.28 156.03 158.95 157,485 +2.52(+1.61%)
Jun 03, 2019 155.12 157.78 149.03 156.42 194,835 +2.16(+1.40%)
May 31, 2019 154.85 156.85 153.72 154.26 187,220 -2.02(-1.30%)
May 30, 2019 155.05 157.05 155.05 156.28 105,962 +1.43(+0.92%)
May 29, 2019 155.98 156.02 153.91 154.85 120,958 -1.60(-1.03%)
May 28, 2019 157.89 159.44 156.37 156.46 157,069 -1.52(-0.96%)
May 24, 2019 155.57 159.25 153.68 157.97 172,046 +3.52(+2.28%)
May 23, 2019 153.65 155.95 152.74 154.46 156,445 -0.13(-0.08%)
May 22, 2019 153.58 155.94 150.36 154.59 121,179 +0.71(+0.46%)
May 21, 2019 153.23 154.90 152.39 153.88 150,316 +1.28(+0.84%)
May 20, 2019 151.54 152.92 150.60 152.60 105,427 -0.02(-0.01%)
May 17, 2019 152.75 154.04 151.08 152.61 143,359 -1.20(-0.78%)
May 16, 2019 150.86 155.13 150.86 153.81 186,651 +2.91(+1.93%)
May 15, 2019 148.01 151.47 147.70 150.90 215,128 +1.80(+1.21%)
May 14, 2019 147.58 149.41 146.08 149.10 171,108 +1.83(+1.24%)
May 13, 2019 147.65 148.28 145.19 147.27 128,373 -3.61(-2.39%)
May 10, 2019 149.93 151.27 148.24 150.88 161,436 +0.76(+0.51%)
May 09, 2019 146.40 152.46 145.64 150.12 258,226 +2.87(+1.95%)
May 08, 2019 144.74 147.39 143.33 147.26 161,302 +2.68(+1.86%)
May 07, 2019 144.99 145.60 143.34 144.57 173,179 -1.44(-0.99%)
May 06, 2019 141.44 146.94 139.91 146.01 239,713 +1.96(+1.36%)
May 03, 2019 142.06 144.92 140.72 144.06 279,167 +2.04(+1.43%)
May 02, 2019 138.45 142.93 137.70 142.02 368,395 +3.43(+2.48%)
May 01, 2019 132.75 139.18 128.99 138.59 697,572 +13.29(+10.61%)
Apr 30, 2019 125.80 126.25 121.59 125.29 173,307 -0.54(-0.43%)
Apr 29, 2019 127.22 128.27 124.90 125.83 129,559 -0.74(-0.59%)
Apr 26, 2019 123.69 128.61 122.88 126.58 131,803 +3.25(+2.64%)
Apr 25, 2019 124.65 124.65 122.02 123.33 67,126 -1.32(-1.06%)
Apr 24, 2019 125.69 125.86 123.26 124.64 101,615 -1.16(-0.92%)
Apr 23, 2019 121.94 127.36 121.76 125.81 200,110 +3.86(+3.17%)
Apr 22, 2019 121.63 122.52 119.62 121.94 159,190 +0.17(+0.14%)
Apr 18, 2019 124.08 124.72 121.09 121.78 126,311 -2.48(-2.00%)
Apr 17, 2019 123.61 124.66 121.95 124.26 147,057 +1.27(+1.03%)
Apr 16, 2019 123.44 123.59 121.53 122.99 95,603 +0.05(+0.04%)
Apr 15, 2019 122.64 123.43 120.79 122.94 96,204 +0.61(+0.50%)
Apr 12, 2019 122.35 123.73 121.26 122.33 114,984 +0.58(+0.47%)
Apr 11, 2019 123.71 124.17 118.61 121.75 72,323 -1.81(-1.46%)
Apr 10, 2019 121.74 124.02 121.74 123.56 96,914 +2.00(+1.65%)
Apr 09, 2019 121.53 123.08 121.19 121.56 112,529 -0.47(-0.39%)
Apr 08, 2019 121.81 122.33 120.10 122.03 101,983 +0.25(+0.21%)
Apr 05, 2019 121.17 122.22 120.91 121.78 160,521 +1.15(+0.95%)
Apr 04, 2019 118.31 120.86 118.31 120.63 180,098 +2.46(+2.09%)
Apr 03, 2019 117.27 118.65 116.52 118.17 107,713 +1.57(+1.35%)
Apr 02, 2019 115.37 116.74 114.28 116.59 124,435 +1.15(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.