Strategic Education Inc (STRA) Historical Stock Data
95.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRA is up 0.00% a day on average. There have been 16 days where Strategic Education Inc closed green and 14 days where STRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 94.72 | 95.52 | ↑$0.80 (0.84%) | 94.06 | 95.63 | 80.72K |
| 2024-11-19 | 94.95 | 94.86 | ↓$0.09 (-0.09%) | 93.78 | 95.35 | 93.07K |
| 2024-11-18 | 95.39 | 95.78 | ↑$0.39 (0.40%) | 94.44 | 96.36 | 138.37K |
| 2024-11-15 | 97.22 | 95.56 | ↓$1.66 (-1.71%) | 95.46 | 97.22 | 181.20K |
| 2024-11-14 | 98.84 | 96.64 | ↓$2.20 (-2.23%) | 95.48 | 99.17 | 178.26K |
| 2024-11-13 | 98.91 | 98.49 | ↓$0.42 (-0.42%) | 98.26 | 100.09 | 89.20K |
| 2024-11-12 | 98.17 | 98.00 | ↓$0.17 (-0.17%) | 97.68 | 100.42 | 237.28K |
| 2024-11-11 | 100.71 | 97.97 | ↓$2.74 (-2.72%) | 97.58 | 100.71 | 151.39K |
| 2024-11-08 | 97.35 | 99.91 | ↑$2.56 (2.63%) | 97.18 | 101.13 | 280.40K |
| 2024-11-07 | 96.74 | 98.51 | ↑$1.77 (1.83%) | 91.15 | 99.63 | 360.73K |
| 2024-11-06 | 98.38 | 96.42 | ↓$1.96 (-1.99%) | 94.58 | 101.56 | 394.07K |
| 2024-11-05 | 86.47 | 88.10 | ↑$1.63 (1.89%) | 86.47 | 88.54 | 174.11K |
| 2024-11-04 | 86.23 | 86.71 | ↑$0.48 (0.56%) | 85.20 | 87.86 | 112.11K |
| 2024-11-01 | 87.37 | 86.63 | ↓$0.74 (-0.85%) | 85.47 | 87.64 | 100.65K |
| 2024-10-31 | 88.26 | 86.96 | ↓$1.30 (-1.47%) | 86.89 | 88.59 | 96.61K |
| 2024-10-30 | 87.25 | 88.14 | ↑$0.89 (1.02%) | 87.25 | 89.42 | 106.72K |
| 2024-10-29 | 86.10 | 87.44 | ↑$1.34 (1.56%) | 85.66 | 87.68 | 97.39K |
| 2024-10-28 | 86.36 | 86.74 | ↑$0.38 (0.44%) | 85.19 | 87.37 | 63.26K |
| 2024-10-25 | 86.03 | 85.85 | ↓$0.18 (-0.21%) | 85.54 | 87.07 | 74.55K |
| 2024-10-24 | 87.23 | 86.03 | ↓$1.20 (-1.38%) | 85.62 | 87.23 | 76.11K |
| 2024-10-23 | 85.40 | 87.34 | ↑$1.94 (2.27%) | 85.40 | 87.49 | 95.83K |
| 2024-10-22 | 85.75 | 86.01 | ↑$0.26 (0.30%) | 85.11 | 86.15 | 47.68K |
| 2024-10-21 | 87.87 | 86.13 | ↓$1.74 (-1.98%) | 85.99 | 88.48 | 117.91K |
| 2024-10-18 | 88.82 | 88.14 | ↓$0.68 (-0.77%) | 87.79 | 88.82 | 112.83K |
| 2024-10-17 | 88.56 | 88.82 | ↑$0.26 (0.29%) | 87.17 | 88.87 | 86K |
| 2024-10-16 | 89.18 | 88.34 | ↓$0.84 (-0.94%) | 88.24 | 89.58 | 105.83K |
| 2024-10-15 | 88.31 | 88.75 | ↑$0.44 (0.50%) | 88.02 | 89.70 | 116.78K |
| 2024-10-14 | 87.24 | 88.45 | ↑$1.21 (1.39%) | 87.24 | 88.45 | 113.84K |
| 2024-10-11 | 87.41 | 87.48 | ↑$0.07 (0.08%) | 87.24 | 88.82 | 109.36K |
| 2024-10-10 | 86.60 | 87.49 | ↑$0.89 (1.03%) | 85.58 | 88.15 | 163.43K |
Create an account or log in to view more rows.
$STRA Hedgies
we aren't going anywhere!
$STRA HOLDING STRONG FOR ALL OF YOU
$STRA time to short this
$STRA is it time?
$STRA about to pop IMHO
$STRA Any red I see I shall buy
$STRA get ready bears and bulls
$STRA just added more
$STRA we’re fucked tomorrow boys
$STRA buy SHARES