NasdaqGS - Nasdaq Real Time Price USD

Strategic Education, Inc. (STRA)

Compare
99.40 +2.74 (+2.83%)
At close: November 22 at 4:00 PM EST
99.40 0.00 (0.00%)
After hours: November 22 at 4:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 96.66 99.60 96.66 99.40 99.40 213,200
Nov 21, 2024 96.12 97.12 95.81 96.66 96.66 137,400
Nov 20, 2024 94.72 95.63 94.06 95.52 95.52 80,700
Nov 19, 2024 94.95 95.35 93.78 94.86 94.86 93,100
Nov 18, 2024 95.39 96.36 94.44 95.78 95.78 138,400
Nov 15, 2024 97.22 97.22 95.46 95.56 95.56 181,200
Nov 14, 2024 98.84 99.17 95.48 96.64 96.64 178,300
Nov 13, 2024 98.91 100.09 98.26 98.49 98.49 89,200
Nov 12, 2024 98.17 100.42 97.68 98.00 98.00 237,300
Nov 11, 2024 100.71 100.71 97.58 97.97 97.97 151,400
Nov 8, 2024 97.35 101.13 97.18 99.91 99.91 280,400
Nov 7, 2024 96.74 99.63 91.15 98.51 98.51 360,700
Nov 6, 2024 98.38 101.56 94.58 96.42 96.42 394,100
Nov 5, 2024 86.47 88.54 86.47 88.10 88.10 174,100
Nov 4, 2024 86.23 87.86 85.20 86.71 86.71 112,100
Nov 1, 2024 87.37 87.64 85.47 86.63 86.63 100,700
Oct 31, 2024 88.26 88.59 86.89 86.96 86.96 96,600
Oct 30, 2024 87.25 89.42 87.25 88.14 88.14 106,700
Oct 29, 2024 86.10 87.68 85.66 87.44 87.44 97,400
Oct 28, 2024 86.36 87.37 85.19 86.74 86.74 63,300
Oct 25, 2024 86.03 87.07 85.54 85.85 85.85 74,500
Oct 24, 2024 87.23 87.23 85.62 86.03 86.03 76,100
Oct 23, 2024 85.40 87.49 85.40 87.34 87.34 95,800
Oct 22, 2024 85.75 86.15 85.11 86.01 86.01 47,700
Oct 21, 2024 87.87 88.48 85.99 86.13 86.13 117,900
Oct 18, 2024 88.82 88.82 87.79 88.14 88.14 112,800
Oct 17, 2024 88.56 88.87 87.17 88.82 88.82 86,000
Oct 16, 2024 89.18 89.58 88.24 88.34 88.34 105,800
Oct 15, 2024 88.31 89.70 88.02 88.75 88.75 116,800
Oct 14, 2024 87.24 88.45 87.24 88.45 88.45 113,800
Oct 11, 2024 87.41 88.82 87.24 87.48 87.48 109,400
Oct 10, 2024 86.60 88.15 85.58 87.49 87.49 163,400
Oct 9, 2024 87.87 88.50 86.71 87.33 87.33 103,300
Oct 8, 2024 87.02 88.50 86.75 88.16 88.16 181,500
Oct 7, 2024 88.69 88.74 86.62 86.76 86.76 166,100
Oct 4, 2024 89.26 89.35 88.40 88.73 88.73 125,400
Oct 3, 2024 89.45 90.13 88.17 88.24 88.24 153,800
Oct 2, 2024 91.13 91.75 89.99 90.04 90.04 159,100
Oct 1, 2024 92.50 92.50 90.92 91.03 91.03 163,000
Sep 30, 2024 92.71 93.19 91.37 92.55 92.55 177,600
Sep 27, 2024 92.22 94.06 91.96 92.72 92.72 135,500
Sep 26, 2024 92.58 93.83 91.25 91.37 91.37 149,600
Sep 25, 2024 92.13 92.74 90.65 91.59 91.59 179,400
Sep 24, 2024 92.42 92.57 91.39 92.18 92.18 128,800
Sep 23, 2024 93.67 93.95 92.19 92.48 92.48 185,300
Sep 20, 2024 94.35 94.76 93.07 93.23 93.23 726,300
Sep 19, 2024 94.77 95.28 93.54 94.80 94.80 165,800
Sep 18, 2024 94.09 94.74 93.05 93.30 93.30 180,200
Sep 17, 2024 94.61 96.01 93.67 93.70 93.70 125,500
Sep 16, 2024 94.37 95.52 93.54 94.46 94.46 143,100
Sep 13, 2024 94.07 95.09 93.63 94.13 94.13 100,000
Sep 12, 2024 92.91 93.48 91.91 93.11 93.11 105,800
Sep 11, 2024 91.15 92.43 89.63 92.26 92.26 188,500
Sep 10, 2024 93.05 93.05 91.41 91.82 91.82 85,600
Sep 9, 2024 92.78 94.29 92.78 93.34 93.34 242,100
Sep 6, 2024 0.60 Dividend
Sep 6, 2024 94.62 94.94 91.82 92.25 92.25 146,700
Sep 5, 2024 95.39 95.96 94.48 94.94 94.34 88,300
Sep 4, 2024 96.42 97.38 94.59 95.00 94.40 94,200
Sep 3, 2024 96.17 96.92 95.90 96.73 96.12 123,100
Aug 30, 2024 96.98 97.80 95.97 96.50 95.89 295,300
Aug 29, 2024 97.46 99.17 94.74 96.44 95.83 119,000
Aug 28, 2024 97.21 97.64 96.28 96.60 95.99 304,000
Aug 27, 2024 97.44 98.30 96.50 97.59 96.97 141,900
Aug 26, 2024 98.15 98.15 96.74 97.46 96.84 81,800
Aug 23, 2024 96.79 98.50 96.04 97.39 96.77 111,900
Aug 22, 2024 96.58 98.03 95.97 96.30 95.69 143,200
Aug 21, 2024 96.57 96.72 95.84 96.22 95.61 104,100
Aug 20, 2024 96.73 96.73 95.55 96.17 95.56 83,400
Aug 19, 2024 96.08 97.07 95.13 96.48 95.87 142,800
Aug 16, 2024 95.32 96.85 95.32 95.76 95.15 68,700
Aug 15, 2024 96.32 97.12 95.14 95.39 94.79 86,800
Aug 14, 2024 94.51 94.98 93.55 94.36 93.76 67,300
Aug 13, 2024 93.44 94.58 92.60 94.34 93.74 124,200
Aug 12, 2024 94.53 94.53 92.34 92.50 91.92 99,300
Aug 9, 2024 94.31 95.12 93.82 94.64 94.04 113,700
Aug 8, 2024 92.43 95.04 92.43 94.38 93.78 155,900
Aug 7, 2024 94.33 94.80 90.92 91.35 90.77 113,800
Aug 6, 2024 93.90 94.82 93.06 93.35 92.76 105,900
Aug 5, 2024 92.12 94.45 91.11 94.26 93.66 176,200
Aug 2, 2024 93.89 96.30 93.00 94.84 94.24 140,200
Aug 1, 2024 104.61 104.71 96.33 96.86 96.25 273,600
Jul 31, 2024 112.81 113.04 101.53 105.40 104.73 370,500
Jul 30, 2024 119.65 121.49 119.21 120.83 120.07 129,600
Jul 29, 2024 121.04 121.60 117.99 118.85 118.10 119,200
Jul 26, 2024 119.32 121.11 119.32 120.43 119.67 98,600
Jul 25, 2024 118.16 120.48 117.71 118.06 117.31 141,200
Jul 24, 2024 118.14 119.36 117.73 118.35 117.60 65,000
Jul 23, 2024 117.36 120.08 116.71 118.99 118.24 85,800
Jul 22, 2024 117.91 118.90 115.68 118.14 117.39 102,300
Jul 19, 2024 117.86 119.29 117.66 117.87 117.13 115,200
Jul 18, 2024 118.12 119.90 116.87 117.59 116.85 108,000
Jul 17, 2024 117.70 119.89 117.70 119.06 118.31 165,600
Jul 16, 2024 115.67 118.47 115.05 118.28 117.53 224,900
Jul 15, 2024 112.20 115.52 110.77 114.68 113.96 218,100
Jul 12, 2024 112.21 112.61 110.79 111.25 110.55 112,500
Jul 11, 2024 110.02 111.86 109.79 110.77 110.07 113,300
Jul 10, 2024 108.25 108.30 107.25 108.30 107.62 97,000
Jul 9, 2024 109.09 109.54 107.40 107.59 106.91 166,000
Jul 8, 2024 110.11 110.88 109.07 109.07 108.38 102,200
Jul 5, 2024 109.25 110.21 109.13 109.30 108.61 110,200
Jul 3, 2024 109.30 109.92 108.75 109.49 108.80 57,900
Jul 2, 2024 109.28 109.86 108.42 108.78 108.09 87,100
Jul 1, 2024 110.38 110.64 107.42 108.80 108.11 149,500
Jun 28, 2024 109.50 111.74 109.50 110.66 109.96 409,000
Jun 27, 2024 110.03 110.50 108.53 108.80 108.11 92,700
Jun 26, 2024 108.56 110.28 108.00 109.84 109.15 146,200
Jun 25, 2024 108.67 109.58 108.39 108.90 108.21 89,200
Jun 24, 2024 108.29 110.10 107.63 108.83 108.14 128,200
Jun 21, 2024 108.24 108.26 107.13 108.08 107.40 268,500
Jun 20, 2024 108.65 110.13 107.75 108.21 107.53 60,400
Jun 18, 2024 109.23 109.59 108.74 109.34 108.65 65,800
Jun 17, 2024 108.46 109.62 107.84 109.52 108.83 83,800
Jun 14, 2024 108.16 108.67 105.00 108.15 107.47 350,100
Jun 13, 2024 110.84 111.20 108.76 109.19 108.50 144,100
Jun 12, 2024 111.51 111.51 110.23 110.84 110.14 119,600
Jun 11, 2024 109.68 110.65 109.57 109.86 109.17 191,500
Jun 10, 2024 110.00 111.23 108.18 110.48 109.78 212,100
Jun 7, 2024 112.00 112.47 110.08 110.71 110.01 108,800
Jun 6, 2024 114.94 115.47 112.46 112.66 111.95 143,200
Jun 5, 2024 115.65 116.13 114.35 115.71 114.98 120,500
Jun 4, 2024 113.91 116.07 113.91 114.83 114.10 147,000
Jun 3, 2024 113.36 115.39 112.42 114.55 113.83 228,200
May 31, 2024 114.17 114.28 111.70 113.42 112.70 184,300
May 30, 2024 112.55 114.65 112.46 113.71 112.99 127,500
May 29, 2024 112.40 113.22 111.57 111.98 111.27 143,000
May 28, 2024 115.11 115.85 112.65 113.12 112.41 177,200
May 24, 2024 116.15 116.25 114.43 114.80 114.07 162,200
May 23, 2024 0.60 Dividend
May 23, 2024 115.43 117.34 114.84 115.75 115.02 143,900
May 22, 2024 116.25 116.80 113.91 115.40 114.07 155,100
May 21, 2024 117.37 117.60 116.47 116.70 115.36 90,900
May 20, 2024 119.47 120.25 117.65 117.96 116.61 129,900
May 17, 2024 120.22 120.22 118.11 119.09 117.72 142,900
May 16, 2024 119.38 120.22 118.53 119.84 118.46 142,200
May 15, 2024 120.99 120.99 118.67 118.98 117.61 128,600
May 14, 2024 121.68 121.68 120.34 120.66 119.27 146,500
May 13, 2024 121.07 121.50 120.40 120.66 119.27 107,900
May 10, 2024 121.30 123.41 119.26 120.75 119.36 109,500
May 9, 2024 122.11 122.11 120.59 121.30 119.91 157,100
May 8, 2024 120.79 122.96 120.79 122.37 120.96 107,500
May 7, 2024 123.00 123.54 121.08 121.16 119.77 113,700
May 6, 2024 121.17 123.62 120.77 123.00 121.59 103,200
May 3, 2024 120.84 120.87 118.34 120.65 119.26 193,000
May 2, 2024 115.09 119.64 115.09 117.97 116.61 239,300
May 1, 2024 115.65 118.13 114.01 114.75 113.43 231,200
Apr 30, 2024 117.20 117.20 114.37 114.84 113.52 265,600
Apr 29, 2024 120.99 121.08 116.86 117.82 116.47 198,200
Apr 26, 2024 117.04 121.29 115.53 121.06 119.67 333,300
Apr 25, 2024 110.00 118.85 109.52 117.04 115.70 486,300
Apr 24, 2024 98.73 101.21 98.73 100.65 99.49 103,900
Apr 23, 2024 99.09 99.76 98.36 99.35 98.21 107,600
Apr 22, 2024 98.96 100.11 98.03 98.85 97.71 124,700
Apr 19, 2024 97.61 99.81 97.61 98.11 96.98 99,000
Apr 18, 2024 98.13 99.76 97.51 98.11 96.98 97,700
Apr 17, 2024 103.98 103.98 97.86 98.07 96.94 117,300
Apr 16, 2024 96.66 97.69 96.23 96.71 95.60 83,400
Apr 15, 2024 98.44 99.54 96.23 97.26 96.14 112,700
Apr 12, 2024 100.40 100.53 98.07 98.45 97.32 112,500
Apr 11, 2024 101.68 101.80 100.24 100.51 99.36 81,300
Apr 10, 2024 101.90 103.00 100.70 101.07 99.91 82,000
Apr 9, 2024 104.73 104.74 103.32 103.82 102.63 66,800
Apr 8, 2024 103.31 104.52 102.87 104.41 103.21 83,800
Apr 5, 2024 102.66 103.85 102.29 103.48 102.29 89,700
Apr 4, 2024 102.32 103.78 101.94 102.20 101.03 102,900
Apr 3, 2024 101.64 102.75 101.54 101.90 100.73 150,100
Apr 2, 2024 103.69 104.02 101.29 102.37 101.19 123,400
Apr 1, 2024 103.94 104.25 102.66 103.89 102.70 89,000
Mar 28, 2024 103.96 104.93 103.41 104.12 102.92 117,200
Mar 27, 2024 103.79 104.42 103.39 103.96 102.77 84,500
Mar 26, 2024 103.53 104.59 103.06 103.17 101.98 98,100
Mar 25, 2024 104.14 104.40 103.11 103.11 101.93 69,100
Mar 22, 2024 104.08 104.08 102.23 103.67 102.48 98,400
Mar 21, 2024 103.49 103.49 102.48 103.23 102.04 120,800
Mar 20, 2024 101.03 103.20 100.92 102.94 101.76 88,800
Mar 19, 2024 100.48 101.98 100.48 101.41 100.25 85,000
Mar 18, 2024 101.25 102.48 100.06 100.15 99.00 153,100
Mar 15, 2024 100.16 101.62 99.90 101.19 100.03 352,600
Mar 14, 2024 102.24 102.35 99.99 100.70 99.54 105,400
Mar 13, 2024 102.54 103.58 101.98 102.75 101.57 130,000
Mar 12, 2024 102.62 104.10 101.66 103.31 102.12 77,400
Mar 11, 2024 103.10 103.86 102.57 103.25 102.06 68,700
Mar 8, 2024 0.60 Dividend
Mar 8, 2024 105.64 105.64 103.05 103.77 102.58 76,900
Mar 7, 2024 106.91 107.13 104.53 105.53 103.72 74,600
Mar 6, 2024 106.33 107.12 105.21 106.44 104.62 98,600
Mar 5, 2024 105.74 106.72 105.44 105.66 103.85 100,100
Mar 4, 2024 108.16 109.81 105.14 105.16 103.36 115,200
Mar 1, 2024 110.02 110.02 104.37 108.65 106.79 186,600
Feb 29, 2024 101.00 111.95 101.00 110.79 108.89 170,400
Feb 28, 2024 95.73 96.47 94.90 95.06 93.43 46,000
Feb 27, 2024 95.86 96.37 95.56 96.16 94.52 99,100
Feb 26, 2024 94.77 96.41 94.77 95.85 94.21 43,700
Feb 23, 2024 94.28 95.78 94.16 95.32 93.69 38,100
Feb 22, 2024 93.58 94.50 92.78 94.38 92.77 58,200
Feb 21, 2024 94.11 94.73 93.05 93.90 92.29 50,000
Feb 20, 2024 94.44 95.92 93.65 93.87 92.26 58,800
Feb 16, 2024 96.37 97.49 95.35 95.35 93.72 65,500
Feb 15, 2024 97.16 97.59 95.21 96.52 94.87 85,400
Feb 14, 2024 96.20 97.33 95.09 97.04 95.38 68,000
Feb 13, 2024 97.00 97.95 94.54 95.20 93.57 131,500
Feb 12, 2024 98.45 99.75 97.66 98.91 97.22 79,300
Feb 9, 2024 96.34 98.92 96.34 98.45 96.77 92,700
Feb 8, 2024 95.49 97.33 95.49 96.72 95.07 52,600
Feb 7, 2024 95.27 95.91 94.45 95.53 93.90 68,400
Feb 6, 2024 94.88 95.77 94.58 95.56 93.93 53,700
Feb 5, 2024 95.13 95.46 94.15 95.02 93.39 45,000
Feb 2, 2024 95.22 96.33 95.22 96.08 94.44 52,700
Feb 1, 2024 94.23 96.96 94.23 96.17 94.52 52,100
Jan 31, 2024 95.48 96.47 93.99 94.06 92.45 67,300
Jan 30, 2024 95.73 95.73 92.68 95.35 93.72 59,700
Jan 29, 2024 95.93 96.62 94.90 96.59 94.94 65,300
Jan 26, 2024 96.97 97.01 95.52 95.91 94.27 64,400
Jan 25, 2024 96.83 97.17 94.58 96.68 95.03 82,600
Jan 24, 2024 96.76 96.76 94.77 96.09 94.45 54,200
Jan 23, 2024 97.12 97.24 95.66 95.74 94.10 78,300
Jan 22, 2024 95.07 96.87 95.07 96.36 94.71 94,700
Jan 19, 2024 93.57 94.76 92.27 94.60 92.98 60,800
Jan 18, 2024 91.91 93.09 91.02 92.90 91.31 62,800
Jan 17, 2024 90.20 91.83 90.20 91.28 89.72 73,400
Jan 16, 2024 91.46 92.15 90.79 90.89 89.34 57,500
Jan 12, 2024 91.59 92.30 90.96 92.05 90.48 69,000
Jan 11, 2024 89.58 90.88 88.78 90.66 89.11 105,500
Jan 10, 2024 88.53 89.76 88.53 89.73 88.20 72,100
Jan 9, 2024 90.65 90.83 88.55 88.98 87.46 82,500
Jan 8, 2024 90.44 91.42 90.20 91.42 89.86 105,000
Jan 5, 2024 91.32 92.10 90.14 90.14 88.60 91,900
Jan 4, 2024 92.97 93.70 91.87 92.00 90.43 72,600
Jan 3, 2024 92.18 93.48 90.90 92.50 90.92 105,400
Jan 2, 2024 92.00 93.18 91.39 92.21 90.63 76,300
Dec 29, 2023 93.02 93.72 91.76 92.37 90.79 74,700
Dec 28, 2023 94.38 94.83 93.21 93.39 91.79 58,300
Dec 27, 2023 94.50 95.08 93.82 94.59 92.97 63,900
Dec 26, 2023 94.37 94.62 93.20 94.17 92.56 52,600
Dec 22, 2023 92.43 94.22 91.80 93.78 92.18 71,000
Dec 21, 2023 92.06 92.80 91.70 92.13 90.55 68,600
Dec 20, 2023 92.74 93.60 91.45 91.68 90.11 104,800
Dec 19, 2023 92.11 93.08 91.76 92.60 91.02 89,200
Dec 18, 2023 91.71 92.66 90.76 91.56 89.99 60,200
Dec 15, 2023 92.87 93.19 91.18 91.27 89.71 253,400
Dec 14, 2023 93.06 93.91 90.65 92.37 90.79 146,600
Dec 13, 2023 91.62 93.00 90.29 92.40 90.82 159,900
Dec 12, 2023 91.95 92.17 91.36 91.68 90.11 72,100
Dec 11, 2023 90.74 91.84 90.74 91.71 90.14 103,500
Dec 8, 2023 89.68 91.20 89.68 91.06 89.50 64,800
Dec 7, 2023 90.02 90.20 89.23 90.03 88.49 70,700
Dec 6, 2023 89.58 90.34 89.53 89.65 88.12 76,600
Dec 5, 2023 90.38 91.14 89.54 89.60 88.07 77,700
Dec 4, 2023 89.78 91.02 88.96 90.86 89.31 80,000
Dec 1, 2023 88.44 90.08 88.44 89.85 88.31 105,100
Nov 30, 2023 88.90 89.80 88.45 88.97 87.45 86,100
Nov 29, 2023 90.76 91.68 88.52 88.62 87.10 72,600
Nov 28, 2023 90.40 90.72 89.76 90.17 88.63 80,600
Nov 27, 2023 90.13 91.22 89.84 90.35 88.80 59,500
Nov 24, 2023 0.60 Dividend
Nov 24, 2023 89.26 90.44 89.26 90.26 88.72 29,300

Related Tickers