Strategic Education Inc (STRA) Historical Stock Data
122.57 ↓0.44 (-0.35%)
As of May 7, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, STRA is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 121.17 | 123.00 | ↑$1.83 (1.51%) | 120.77 | 123.62 | 103.22K |
| 2024-05-03 | 120.84 | 120.65 | ↓$0.19 (-0.16%) | 118.34 | 120.87 | 193.20K |
| 2024-05-02 | 115.09 | 117.97 | ↑$2.88 (2.50%) | 115.09 | 119.64 | 239.29K |
| 2024-05-01 | 115.65 | 114.75 | ↓$0.90 (-0.78%) | 114.01 | 118.13 | 231.22K |
| 2024-04-30 | 117.20 | 114.84 | ↓$2.36 (-2.01%) | 114.37 | 117.20 | 265.56K |
| 2024-04-29 | 120.99 | 117.82 | ↓$3.17 (-2.62%) | 116.86 | 121.08 | 198.23K |
| 2024-04-26 | 117.04 | 121.06 | ↑$4.02 (3.43%) | 115.53 | 121.29 | 333.34K |
| 2024-04-25 | 110.00 | 117.04 | ↑$7.04 (6.40%) | 109.52 | 118.85 | 486.26K |
| 2024-04-24 | 98.73 | 100.65 | ↑$1.92 (1.94%) | 98.73 | 101.21 | 103.87K |
| 2024-04-23 | 99.09 | 99.35 | ↑$0.26 (0.26%) | 98.36 | 99.76 | 107.60K |
| 2024-04-22 | 98.96 | 98.85 | ↓$0.11 (-0.11%) | 98.03 | 100.11 | 124.71K |
| 2024-04-19 | 97.61 | 98.11 | ↑$0.50 (0.51%) | 97.61 | 99.81 | 99.01K |
| 2024-04-18 | 98.13 | 98.11 | ↓$0.02 (-0.02%) | 97.51 | 99.76 | 97.71K |
| 2024-04-17 | 103.98 | 98.07 | ↓$5.91 (-5.68%) | 97.86 | 103.98 | 117.25K |
| 2024-04-16 | 96.66 | 96.71 | ↑$0.05 (0.05%) | 96.23 | 97.69 | 83.59K |
| 2024-04-15 | 98.44 | 97.26 | ↓$1.18 (-1.20%) | 96.23 | 99.54 | 112.74K |
| 2024-04-12 | 100.40 | 98.45 | ↓$1.95 (-1.94%) | 98.07 | 100.53 | 112.52K |
| 2024-04-11 | 101.68 | 100.51 | ↓$1.17 (-1.15%) | 100.24 | 101.80 | 81.48K |
| 2024-04-10 | 101.90 | 101.07 | ↓$0.83 (-0.81%) | 100.70 | 103.00 | 81.97K |
| 2024-04-09 | 104.73 | 103.82 | ↓$0.91 (-0.87%) | 103.32 | 104.74 | 66.80K |
| 2024-04-08 | 103.31 | 104.41 | ↑$1.10 (1.06%) | 102.87 | 104.52 | 83.80K |
| 2024-04-05 | 102.66 | 103.48 | ↑$0.82 (0.80%) | 102.29 | 103.85 | 89.71K |
| 2024-04-04 | 102.32 | 102.20 | ↓$0.12 (-0.12%) | 101.94 | 103.78 | 102.94K |
| 2024-04-03 | 101.64 | 101.90 | ↑$0.26 (0.26%) | 101.54 | 102.75 | 150.14K |
| 2024-04-02 | 103.69 | 102.37 | ↓$1.32 (-1.27%) | 101.29 | 104.02 | 123.37K |
| 2024-04-01 | 103.94 | 103.89 | ↓$0.05 (-0.05%) | 102.66 | 104.25 | 89.05K |
| 2024-03-28 | 103.96 | 104.12 | ↑$0.16 (0.15%) | 103.41 | 104.93 | 117.18K |
| 2024-03-27 | 103.79 | 103.96 | ↑$0.17 (0.16%) | 103.39 | 104.42 | 84.53K |
| 2024-03-26 | 103.53 | 103.17 | ↓$0.36 (-0.35%) | 103.06 | 104.59 | 98.10K |
| 2024-03-25 | 104.14 | 103.11 | ↓$1.03 (-0.99%) | 103.11 | 104.40 | 69.07K |
Create an account or log in to view more rows.
$STRA just added more
$STRA we’re fucked tomorrow boys
$STRA buy SHARES
$STRA out of the way
$STRA MAY RIP TOMORROW
$STRA flow comin
$STRA come to papa
$STRA Market is going to crash hard tomorrow.
$STRA we finna be at the top yo
$STRA like if you’re buying Monday!! Let’s Go!!