Strategic Education Inc (STRA) Historical Stock Data
92.70 ↓2.38 (-2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRA is down -0.17% a day on average. There have been 13 days where Strategic Education Inc closed green and 17 days where STRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 93.96 | 92.70 | ↓$1.26 (-1.34%) | 91.92 | 95.40 | 523.53K |
| 2024-12-19 | 95.61 | 95.08 | ↓$0.53 (-0.55%) | 94.63 | 97.02 | 127.72K |
| 2024-12-18 | 100.20 | 95.29 | ↓$4.91 (-4.90%) | 94.57 | 101.05 | 163.27K |
| 2024-12-17 | 101.06 | 99.76 | ↓$1.30 (-1.29%) | 99.72 | 101.71 | 164.46K |
| 2024-12-16 | 98.66 | 101.62 | ↑$2.96 (3.00%) | 98.60 | 102.36 | 117.77K |
| 2024-12-13 | 100.00 | 99.01 | ↓$0.99 (-0.99%) | 98.24 | 100.00 | 98.85K |
| 2024-12-12 | 98.92 | 100.09 | ↑$1.17 (1.18%) | 98.63 | 100.43 | 67.80K |
| 2024-12-11 | 100.19 | 99.40 | ↓$0.80 (-0.79%) | 99.36 | 100.33 | 109.14K |
| 2024-12-10 | 98.42 | 99.82 | ↑$1.40 (1.42%) | 97.62 | 100.26 | 111.94K |
| 2024-12-09 | 98.24 | 98.60 | ↑$0.36 (0.37%) | 97.25 | 98.98 | 117.49K |
| 2024-12-06 | 99.22 | 98.14 | ↓$1.08 (-1.09%) | 97.22 | 99.22 | 74.90K |
| 2024-12-05 | 100.21 | 98.83 | ↓$1.38 (-1.38%) | 98.67 | 100.71 | 84.94K |
| 2024-12-04 | 99.41 | 99.95 | ↑$0.54 (0.54%) | 98.11 | 100.54 | 142.74K |
| 2024-12-03 | 99.10 | 99.54 | ↑$0.44 (0.44%) | 98.27 | 99.88 | 135.22K |
| 2024-12-02 | 98.11 | 99.35 | ↑$1.24 (1.26%) | 97.34 | 99.44 | 129.84K |
| 2024-11-29 | 99.61 | 98.81 | ↓$0.80 (-0.80%) | 97.34 | 99.90 | 116.33K |
| 2024-11-27 | 98.96 | 99.56 | ↑$0.60 (0.61%) | 98.15 | 99.87 | 111.50K |
| 2024-11-26 | 99.52 | 98.92 | ↓$0.60 (-0.60%) | 97.81 | 100.28 | 190.84K |
| 2024-11-25 | 99.62 | 99.52 | ↓$0.10 (-0.10%) | 99.05 | 100.47 | 249.59K |
| 2024-11-22 | 96.66 | 99.40 | ↑$2.74 (2.83%) | 96.66 | 99.60 | 213.25K |
| 2024-11-21 | 96.12 | 96.66 | ↑$0.54 (0.56%) | 95.81 | 97.12 | 137.41K |
| 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 |
Create an account or log in to view more rows.
$STRA Holding
$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