Skip to main content

Strayer Education (NQ: STRA )

103.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.