Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strayer Education (NQ: STRA )

123.22 +0.22 (+0.17%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 92.49 93.19 91.23 91.84 75,131 -1.01(-1.09%)
Dec 28, 2023 93.84 94.29 92.68 92.86 58,657 -1.19(-1.27%)
Dec 27, 2023 93.96 94.54 93.29 94.05 64,295 +0.42(+0.45%)
Dec 26, 2023 93.83 94.08 92.67 93.63 52,901 +0.39(+0.42%)
Dec 22, 2023 91.90 93.68 91.28 93.25 71,356 +1.64(+1.79%)
Dec 21, 2023 91.54 92.27 91.18 91.61 68,995 +0.45(+0.49%)
Dec 20, 2023 92.21 93.07 90.93 91.16 105,389 -0.91(-0.99%)
Dec 19, 2023 91.59 92.55 91.23 92.07 89,666 +1.03(+1.14%)
Dec 18, 2023 91.19 92.13 90.24 91.04 60,501 +0.29(+0.32%)
Dec 15, 2023 92.34 92.66 90.66 90.75 325,089 -1.09(-1.19%)
Dec 14, 2023 92.53 93.38 90.13 91.84 147,474 -0.03(-0.03%)
Dec 13, 2023 91.10 92.47 89.78 91.87 160,802 +0.72(+0.79%)
Dec 12, 2023 91.43 91.65 90.84 91.16 72,488 -0.03(-0.03%)
Dec 11, 2023 90.22 91.32 90.22 91.19 104,133 +0.65(+0.71%)
Dec 08, 2023 89.17 90.68 89.17 90.54 65,149 +1.02(+1.14%)
Dec 07, 2023 89.51 89.69 88.72 89.52 71,116 +0.38(+0.42%)
Dec 06, 2023 89.07 89.83 89.02 89.14 77,069 +0.05(+0.06%)
Dec 05, 2023 89.87 90.62 89.03 89.09 78,163 -1.25(-1.39%)
Dec 04, 2023 89.27 90.50 88.45 90.34 80,491 +1.00(+1.12%)
Dec 01, 2023 87.94 89.57 87.94 89.34 105,670 +0.87(+0.99%)
Nov 30, 2023 88.39 89.29 87.95 88.46 86,615 +0.35(+0.40%)
Nov 29, 2023 90.24 91.16 88.02 88.12 72,987 -1.54(-1.72%)
Nov 28, 2023 89.89 90.20 89.25 89.66 81,024 -0.18(-0.20%)
Nov 27, 2023 89.62 90.70 89.33 89.84 59,859 +0.09(+0.10%)
Nov 24, 2023 88.75 89.93 88.75 89.75 29,488 +0.89(+1.01%)
Nov 22, 2023 88.40 89.37 87.77 88.85 71,736 +1.13(+1.28%)
Nov 21, 2023 87.44 88.48 87.35 87.73 48,664 -0.41(-0.47%)
Nov 20, 2023 88.35 88.75 87.81 88.14 70,712 -0.20(-0.22%)
Nov 17, 2023 88.85 89.65 88.22 88.34 99,652 -0.19(-0.21%)
Nov 16, 2023 89.11 89.11 87.88 88.53 80,333 -0.44(-0.50%)
Nov 15, 2023 89.19 89.44 88.62 88.97 99,699 -0.44(-0.50%)
Nov 14, 2023 88.60 89.61 87.31 89.41 124,721 +2.50(+2.87%)
Nov 13, 2023 86.65 87.34 86.08 86.92 64,575 +0.37(+0.42%)
Nov 10, 2023 86.96 87.23 86.30 86.55 97,957 -0.37(-0.42%)
Nov 09, 2023 87.12 87.62 86.56 86.92 86,420 +0.30(+0.34%)
Nov 08, 2023 87.37 87.80 86.22 86.62 97,099 -0.52(-0.60%)
Nov 07, 2023 86.24 87.77 86.24 87.14 163,037 +0.53(+0.62%)
Nov 06, 2023 85.51 87.01 85.49 86.61 127,494 +0.62(+0.72%)
Nov 03, 2023 87.35 88.79 84.24 85.99 225,421 +0.93(+1.09%)
Nov 02, 2023 83.89 85.82 81.98 85.06 200,967 +3.23(+3.95%)
Nov 01, 2023 81.21 82.45 80.75 81.83 148,330 +0.53(+0.66%)
Oct 31, 2023 80.72 81.41 79.98 81.30 74,107 +0.82(+1.02%)
Oct 30, 2023 79.92 80.48 79.35 80.48 75,627 +1.23(+1.56%)
Oct 27, 2023 78.94 79.33 78.67 79.24 77,916 +0.64(+0.82%)
Oct 26, 2023 78.72 79.07 77.44 78.60 70,791 +0.14(+0.18%)
Oct 25, 2023 77.56 78.99 77.56 78.46 101,481 +0.21(+0.27%)
Oct 24, 2023 77.46 78.39 77.30 78.25 67,034 +1.07(+1.38%)
Oct 23, 2023 79.08 79.49 77.07 77.19 91,881 -2.42(-3.04%)
Oct 20, 2023 77.86 80.17 77.86 79.61 174,065 +2.23(+2.88%)
Oct 19, 2023 80.50 80.50 75.99 77.38 318,897 -3.62(-4.48%)
Oct 18, 2023 81.44 82.22 80.79 81.00 98,960 -0.93(-1.13%)
Oct 17, 2023 81.39 82.99 80.76 81.93 137,973 +0.64(+0.79%)
Oct 16, 2023 79.74 81.51 80.12 81.29 61,529 +1.79(+2.25%)
Oct 13, 2023 80.19 80.37 79.24 79.50 68,328 -0.25(-0.31%)
Oct 12, 2023 81.17 81.17 79.05 79.75 79,000 -1.15(-1.42%)
Oct 11, 2023 80.84 81.60 80.28 80.89 78,443 +0.02(+0.02%)
Oct 10, 2023 79.03 81.19 77.05 80.87 266,584 +1.90(+2.40%)
Oct 09, 2023 77.57 79.08 76.29 78.98 80,975 +1.49(+1.92%)
Oct 06, 2023 76.76 77.78 76.42 77.48 85,252 +0.37(+0.47%)
Oct 05, 2023 76.06 77.69 76.06 77.12 126,999 +1.19(+1.56%)
Oct 04, 2023 74.62 76.31 74.62 75.93 121,655 +1.10(+1.46%)
Oct 03, 2023 74.00 75.34 73.80 74.84 100,165 +0.29(+0.38%)
Oct 02, 2023 74.26 74.88 73.51 74.55 144,931 +0.23(+0.31%)
Sep 29, 2023 74.73 75.18 73.91 74.32 105,653 -0.36(-0.48%)
Sep 28, 2023 74.89 76.61 73.93 74.68 159,067 -0.04(-0.05%)
Sep 27, 2023 75.50 75.69 73.74 74.72 126,854 -0.16(-0.21%)
Sep 26, 2023 74.80 75.34 74.43 74.88 81,317 -0.04(-0.05%)
Sep 25, 2023 74.17 75.11 74.77 74.92 53,980 +0.18(+0.24%)
Sep 22, 2023 74.63 75.45 74.37 74.74 69,588 +0.10(+0.13%)
Sep 21, 2023 74.82 75.16 74.00 74.64 81,569 -0.23(-0.30%)
Sep 20, 2023 74.98 75.74 74.71 74.87 59,722 +0.05(+0.07%)
Sep 19, 2023 74.56 75.54 74.20 74.82 85,184 +0.21(+0.28%)
Sep 18, 2023 75.73 75.82 74.09 74.61 86,142 -0.82(-1.09%)
Sep 15, 2023 74.32 76.00 74.13 75.43 560,043 +1.33(+1.80%)
Sep 14, 2023 76.34 76.41 74.06 74.10 146,497 -1.81(-2.38%)
Sep 13, 2023 76.08 76.44 75.40 75.90 153,205 -0.40(-0.52%)
Sep 12, 2023 76.04 76.53 75.85 76.30 175,924 +0.25(+0.32%)
Sep 11, 2023 75.80 76.64 75.80 76.05 129,311 +0.43(+0.57%)
Sep 08, 2023 74.01 75.94 73.93 75.62 96,338 +1.37(+1.85%)
Sep 07, 2023 74.17 75.17 73.93 74.24 110,690 +0.12(+0.16%)
Sep 06, 2023 74.01 75.03 73.90 74.13 80,052 +0.38(+0.51%)
Sep 05, 2023 77.40 77.44 72.96 73.75 145,232 -4.15(-5.33%)
Sep 01, 2023 76.85 78.26 76.76 77.90 111,342 +1.35(+1.77%)
Aug 31, 2023 76.54 77.74 76.38 76.55 108,153 -0.22(-0.28%)
Aug 30, 2023 75.63 76.97 75.53 76.76 116,370 +1.10(+1.45%)
Aug 29, 2023 77.32 77.69 75.36 75.67 121,539 -1.57(-2.03%)
Aug 28, 2023 76.80 77.59 76.67 77.23 130,490 +0.55(+0.72%)
Aug 25, 2023 76.18 77.58 76.11 76.68 155,809 +0.55(+0.72%)
Aug 24, 2023 75.78 77.51 75.61 76.14 120,079 +0.02(+0.03%)
Aug 23, 2023 75.13 76.31 74.48 76.12 90,535 +1.00(+1.33%)
Aug 22, 2023 76.22 76.49 74.47 75.12 126,934 -1.39(-1.82%)
Aug 21, 2023 73.34 76.83 73.34 76.51 160,741 +3.14(+4.27%)
Aug 18, 2023 71.31 74.93 71.00 73.37 228,399 +2.17(+3.04%)
Aug 17, 2023 71.49 71.85 71.06 71.21 111,402 +0.14(+0.19%)
Aug 16, 2023 71.83 72.26 71.05 71.07 92,413 -0.84(-1.17%)
Aug 15, 2023 72.36 72.54 71.73 71.91 94,839 -0.58(-0.80%)
Aug 14, 2023 72.21 72.94 71.33 72.49 99,323 -0.12(-0.16%)
Aug 11, 2023 73.47 74.09 72.52 72.61 127,868 -1.23(-1.67%)
Aug 10, 2023 73.75 74.71 73.49 73.84 100,937 +0.53(+0.72%)
Aug 09, 2023 73.31 73.63 72.16 73.31 134,804 -0.20(-0.27%)
Aug 08, 2023 74.00 74.00 72.95 73.51 102,654 -1.08(-1.45%)
Aug 07, 2023 73.60 74.94 73.56 74.59 108,101 +0.86(+1.17%)
Aug 04, 2023 73.81 75.43 73.31 73.72 180,038 -0.16(-0.21%)
Aug 03, 2023 72.98 74.29 72.57 73.88 134,196 +0.62(+0.84%)
Aug 02, 2023 73.20 73.33 72.36 73.26 105,229 -0.25(-0.33%)
Aug 01, 2023 73.27 73.83 72.80 73.51 160,138 -0.10(-0.13%)
Jul 31, 2023 73.69 74.77 72.83 73.61 185,427 +0.05(+0.07%)
Jul 28, 2023 72.48 73.78 72.02 73.56 186,318 +1.54(+2.14%)
Jul 27, 2023 70.72 74.96 70.59 72.02 397,667 +3.70(+5.42%)
Jul 26, 2023 67.74 68.57 67.65 68.31 165,772 +0.57(+0.84%)
Jul 25, 2023 67.90 68.08 67.40 67.75 148,031 -0.23(-0.33%)
Jul 24, 2023 67.44 68.13 67.03 67.97 148,812 +0.53(+0.78%)
Jul 21, 2023 67.24 68.03 66.95 67.44 199,036 +0.38(+0.57%)
Jul 20, 2023 67.44 67.44 66.40 67.06 94,891 -0.23(-0.34%)
Jul 19, 2023 67.33 67.75 66.83 67.28 153,054 +0.01(+0.01%)
Jul 18, 2023 66.74 67.63 66.57 67.28 73,511 +0.66(+0.99%)
Jul 17, 2023 66.14 67.15 65.99 66.62 125,833 +0.17(+0.25%)
Jul 14, 2023 65.96 66.45 64.48 66.45 102,458 +0.30(+0.46%)
Jul 13, 2023 65.96 66.38 65.25 66.15 165,331 +0.28(+0.43%)
Jul 12, 2023 65.98 66.04 64.88 65.86 141,409 +0.66(+1.01%)
Jul 11, 2023 64.26 65.39 64.26 65.21 162,614 +1.18(+1.84%)
Jul 10, 2023 63.68 64.86 63.46 64.03 252,507 +0.07(+0.11%)
Jul 07, 2023 63.61 65.34 63.43 63.96 209,481 +0.68(+1.07%)
Jul 06, 2023 64.59 65.09 63.25 63.29 94,633 -1.68(-2.58%)
Jul 05, 2023 66.33 66.33 64.25 64.96 160,661 -1.39(-2.10%)
Jul 03, 2023 66.09 66.70 65.88 66.35 72,324 -0.14(-0.21%)
Jun 30, 2023 66.78 67.22 66.37 66.49 180,261 +0.17(+0.25%)
Jun 29, 2023 66.36 66.74 65.39 66.32 170,431 +0.07(+0.10%)
Jun 28, 2023 68.58 68.58 66.00 66.26 158,119 -2.19(-3.19%)
Jun 27, 2023 69.08 70.20 68.33 68.44 194,806 -0.41(-0.60%)
Jun 26, 2023 68.46 69.57 68.46 68.85 197,253 +0.25(+0.36%)
Jun 23, 2023 69.82 70.57 68.21 68.61 308,122 -1.47(-2.10%)
Jun 22, 2023 71.28 71.28 69.07 70.08 206,490 -1.41(-1.97%)
Jun 21, 2023 72.22 72.28 71.31 71.49 141,634 -0.73(-1.00%)
Jun 20, 2023 73.77 73.77 72.16 72.22 156,501 -1.26(-1.72%)
Jun 16, 2023 74.29 74.36 73.09 73.48 337,925 +0.09(+0.12%)
Jun 15, 2023 74.26 74.76 72.24 73.39 180,726 -7.48(-9.25%)
May 08, 2023 79.70 80.96 79.17 80.87 220,365 +0.97(+1.22%)
May 05, 2023 80.61 82.00 79.61 79.90 140,576 +0.22(+0.28%)
May 04, 2023 79.48 79.97 77.33 79.67 172,114 -0.56(-0.70%)
May 03, 2023 80.69 82.50 79.75 80.24 234,316 -0.12(-0.15%)
May 02, 2023 86.60 86.60 79.81 80.35 170,509 -7.29(-8.32%)
May 01, 2023 85.09 87.95 85.09 87.64 107,181 +2.01(+2.35%)
Apr 28, 2023 87.19 89.06 85.45 85.63 119,357 -1.93(-2.20%)
Apr 27, 2023 89.10 90.96 83.21 87.55 150,133 -2.35(-2.62%)
Apr 26, 2023 88.80 90.23 88.29 89.91 127,130 +0.62(+0.70%)
Apr 25, 2023 89.86 90.22 89.19 89.29 96,495 -1.06(-1.17%)
Apr 24, 2023 90.29 90.73 89.63 90.35 90,238 -0.07(-0.08%)
Apr 21, 2023 89.85 90.80 89.62 90.41 101,511 +0.42(+0.46%)
Apr 20, 2023 89.12 90.27 88.91 90.00 104,812 +0.68(+0.76%)
Apr 19, 2023 89.52 89.59 88.42 89.32 91,041 -0.03(-0.03%)
Apr 18, 2023 90.62 90.62 88.74 89.34 65,915 -0.98(-1.09%)
Apr 17, 2023 91.37 92.11 89.99 90.33 80,162 -0.96(-1.06%)
Apr 14, 2023 91.61 92.18 90.43 91.29 82,296 -0.67(-0.73%)
Apr 13, 2023 91.15 93.00 89.87 91.96 167,504 +0.33(+0.36%)
Apr 12, 2023 91.55 92.23 91.05 91.63 55,022 +0.53(+0.58%)
Apr 11, 2023 89.42 91.89 89.28 91.11 85,671 +1.50(+1.67%)
Apr 10, 2023 87.89 90.04 87.64 89.61 142,232 +1.69(+1.93%)
Apr 06, 2023 88.25 88.53 87.18 87.91 76,006 -0.04(-0.04%)
Apr 05, 2023 86.50 88.05 86.20 87.95 75,564 +1.20(+1.38%)
Apr 04, 2023 87.25 87.25 85.13 86.76 82,558 -0.58(-0.67%)
Apr 03, 2023 87.33 88.13 86.54 87.34 92,041 -0.07(-0.08%)
Mar 31, 2023 86.04 87.56 85.73 87.41 120,799 +1.55(+1.80%)
Mar 30, 2023 84.51 86.03 84.26 85.86 95,362 +1.64(+1.95%)
Mar 29, 2023 85.54 85.61 83.41 84.22 95,821 -0.78(-0.92%)
Mar 28, 2023 85.94 86.47 83.79 85.00 115,117 -1.19(-1.38%)
Mar 27, 2023 85.66 86.49 85.32 86.18 82,891 +1.05(+1.23%)
Mar 24, 2023 83.03 85.20 83.03 85.13 72,837 +1.49(+1.78%)
Mar 23, 2023 84.15 84.46 82.63 83.64 78,984 -0.34(-0.41%)
Mar 22, 2023 85.29 86.39 83.81 83.98 94,786 -1.50(-1.75%)
Mar 21, 2023 84.51 85.92 84.32 85.48 124,301 +1.89(+2.26%)
Mar 20, 2023 82.90 84.37 82.90 83.59 112,883 +1.20(+1.45%)
Mar 17, 2023 84.07 84.09 81.70 82.40 395,638 -1.79(-2.13%)
Mar 16, 2023 81.68 84.52 81.68 84.19 111,141 +1.60(+1.93%)
Mar 15, 2023 81.12 82.91 79.49 82.59 161,762 +0.02(+0.02%)
Mar 14, 2023 82.39 83.40 81.65 82.57 145,334 +1.25(+1.53%)
Mar 13, 2023 81.85 83.07 80.08 81.33 130,028 -1.61(-1.94%)
Mar 10, 2023 83.22 83.68 81.79 82.93 153,182 -0.44(-0.53%)
Mar 09, 2023 83.76 84.15 82.79 83.37 93,849 -0.34(-0.41%)
Mar 08, 2023 82.81 83.78 82.41 83.71 183,864 +0.76(+0.91%)
Mar 07, 2023 80.54 83.39 80.54 82.95 181,336 +2.34(+2.90%)
Mar 06, 2023 81.73 82.21 79.06 80.62 160,998 -1.11(-1.36%)
Mar 03, 2023 80.93 81.87 79.74 81.73 95,048 +1.09(+1.35%)
Mar 02, 2023 80.00 81.64 80.00 80.64 92,087 +0.19(+0.24%)
Mar 01, 2023 82.14 83.06 79.97 80.44 178,364 -1.91(-2.32%)
Feb 28, 2023 83.65 84.48 82.12 82.36 217,530 -1.88(-2.24%)
Feb 27, 2023 85.77 85.93 83.45 84.24 82,784 -1.02(-1.20%)
Feb 24, 2023 83.22 85.56 82.11 85.26 136,587 +1.96(+2.35%)
Feb 23, 2023 86.85 86.96 78.84 83.30 242,164 -5.57(-6.27%)
Feb 22, 2023 90.78 91.58 87.33 88.88 153,757 -2.05(-2.25%)
Feb 21, 2023 90.35 91.22 90.26 90.92 82,008 -0.05(-0.05%)
Feb 17, 2023 90.64 91.62 90.27 90.97 91,919 +0.69(+0.76%)
Feb 16, 2023 89.08 90.52 88.55 90.29 77,668 +0.20(+0.23%)
Feb 15, 2023 89.13 90.47 88.35 90.08 78,359 +0.47(+0.53%)
Feb 14, 2023 90.56 91.40 89.57 89.61 83,552 -1.58(-1.74%)
Feb 13, 2023 89.74 91.36 89.74 91.19 131,891 +1.35(+1.51%)
Feb 10, 2023 89.45 89.94 88.70 89.84 106,022 -0.18(-0.20%)
Feb 09, 2023 90.04 90.77 88.98 90.03 72,974 +0.65(+0.72%)
Feb 08, 2023 89.76 90.80 88.62 89.38 103,480 -0.71(-0.79%)
Feb 07, 2023 90.03 90.17 86.02 90.09 138,431 -0.54(-0.60%)
Feb 06, 2023 94.11 94.11 89.95 90.63 129,630 -3.84(-4.07%)
Feb 03, 2023 92.39 94.89 92.27 94.48 177,168 +1.67(+1.80%)
Feb 02, 2023 90.96 93.06 90.96 92.81 160,101 +1.85(+2.03%)
Feb 01, 2023 90.15 92.09 88.75 90.96 139,653 +0.78(+0.87%)
Jan 31, 2023 89.83 90.93 89.54 90.18 98,339 +0.54(+0.60%)
Jan 30, 2023 89.19 90.05 88.76 89.64 92,531 -0.02(-0.02%)
Jan 27, 2023 89.69 90.09 88.89 89.66 68,100 -0.12(-0.13%)
Jan 26, 2023 90.13 90.16 88.56 89.77 102,348 -0.01(-0.01%)
Jan 25, 2023 87.88 90.05 87.88 89.78 123,025 +1.54(+1.74%)
Jan 24, 2023 86.66 88.37 85.78 88.25 75,586 +1.56(+1.81%)
Jan 23, 2023 85.66 86.91 85.50 86.68 113,142 +0.67(+0.77%)
Jan 20, 2023 84.68 86.11 83.85 86.02 144,511 +2.26(+2.70%)
Jan 19, 2023 84.02 84.14 82.39 83.76 159,383 -0.16(-0.20%)
Jan 18, 2023 85.19 85.19 83.08 83.92 89,716 -0.88(-1.04%)
Jan 17, 2023 86.28 86.28 83.22 84.80 150,009 -1.85(-2.14%)
Jan 13, 2023 84.73 86.71 83.23 86.65 95,212 +1.96(+2.32%)
Jan 12, 2023 84.25 85.32 82.12 84.69 154,020 +0.83(+0.99%)
Jan 11, 2023 83.87 84.07 82.42 83.86 134,057 +0.11(+0.13%)
Jan 10, 2023 81.74 83.93 81.08 83.76 114,635 +1.76(+2.14%)
Jan 09, 2023 82.36 82.96 80.87 82.00 162,787 -0.28(-0.34%)
Jan 06, 2023 78.86 82.37 78.49 82.28 161,342 +4.07(+5.20%)
Jan 05, 2023 76.81 78.40 76.81 78.21 104,946 +1.10(+1.43%)
Jan 04, 2023 76.93 77.81 76.76 77.11 61,949 +0.46(+0.60%)
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.