Singapore markets open in 2 hours 13 minutes

Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.06-1.10 (-1.14%)
At close: 04:00PM EST
95.06 0.00 (0.00%)
After hours: 04:30PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202495.7396.4794.9595.0695.0643,114
27 Feb 202495.8696.3795.5696.1696.1699,100
26 Feb 202494.7796.4194.7795.8595.8543,700
23 Feb 202494.2895.7894.1695.3295.3238,100
22 Feb 202493.5894.5092.7894.3894.3858,200
21 Feb 202494.1194.7393.0593.9093.9050,000
20 Feb 202494.4495.9293.6593.8793.8758,800
16 Feb 202496.3797.4995.3595.3595.3565,500
15 Feb 202497.1697.5995.2196.5296.5285,400
14 Feb 202496.2097.3395.0997.0497.0468,000
13 Feb 202497.0097.9594.5495.2095.20131,500
12 Feb 202498.4599.7597.6698.9198.9179,300
09 Feb 202496.3498.9296.3498.4598.4592,700
08 Feb 202495.4997.3395.4996.7296.7252,600
07 Feb 202495.2795.9194.4595.5395.5368,400
06 Feb 202494.8895.7794.5895.5695.5653,700
05 Feb 202495.1395.4694.1595.0295.0245,000
02 Feb 202495.2296.3395.2296.0896.0852,700
01 Feb 202494.2396.9694.2396.1796.1752,100
31 Jan 202495.4896.4793.9994.0694.0667,300
30 Jan 202495.7395.7392.6895.3595.3559,700
29 Jan 202495.9396.6294.9096.5996.5965,300
26 Jan 202496.9797.0195.5295.9195.9164,400
25 Jan 202496.8397.1794.5896.6896.6882,600
24 Jan 202496.7696.7694.7796.0996.0954,200
23 Jan 202497.1297.2495.6695.7495.7478,300
22 Jan 202495.0796.8795.0796.3696.3694,700
19 Jan 202493.5794.7692.2794.6094.6060,800
18 Jan 202491.9193.0991.0292.9092.9062,800
17 Jan 202490.2091.8390.2091.2891.2873,400
16 Jan 202491.4692.1590.7990.8990.8957,500
12 Jan 202491.5992.3090.9692.0592.0569,000
11 Jan 202489.5890.8888.7890.6690.66105,500
10 Jan 202488.5389.7688.5389.7389.7372,100
09 Jan 202490.6590.8388.5588.9888.9882,500
08 Jan 202490.4491.4290.2091.4291.42105,000
05 Jan 202491.3292.1090.1490.1490.1491,900
04 Jan 202492.9793.7091.8792.0092.0072,600
03 Jan 202492.1893.4890.9092.5092.50105,400
02 Jan 202492.0093.1891.3992.2192.2176,300
29 Dec 202393.0293.7291.7692.3792.3774,700
28 Dec 202394.3894.8393.2193.3993.3958,300
27 Dec 202394.5095.0893.8294.5994.5963,900
26 Dec 202394.3794.6293.2094.1794.1752,600
22 Dec 202392.4394.2291.8093.7893.7871,000
21 Dec 202392.0692.8091.7092.1392.1368,600
20 Dec 202392.7493.6091.4591.6891.68104,800
19 Dec 202392.1193.0891.7692.6092.6089,200
18 Dec 202391.7192.6690.7691.5691.5660,200
15 Dec 202392.8793.1991.1891.2791.27253,400
14 Dec 202393.0693.9190.6592.3792.37146,600
13 Dec 202391.6293.0090.2992.4092.40159,900
12 Dec 202391.9592.1791.3691.6891.6872,100
11 Dec 202390.7491.8490.7491.7191.71103,500
08 Dec 202389.6891.2089.6891.0691.0664,800
07 Dec 202390.0290.2089.2390.0390.0370,700
06 Dec 202389.5890.3489.5389.6589.6576,600
05 Dec 202390.3891.1489.5489.6089.6077,700
04 Dec 202389.7891.0288.9690.8690.8680,000
01 Dec 202388.4490.0888.4489.8589.85105,100
30 Nov 202388.9089.8088.4588.9788.9786,100
29 Nov 202390.7691.6888.5288.6288.6272,600
28 Nov 202390.4090.7289.7690.1790.1780,600
27 Nov 202390.1391.2289.8490.3590.3559,500
24 Nov 202389.2690.4489.2690.2690.2629,300
24 Nov 20230.6 Dividend
22 Nov 202389.5090.4888.8789.9689.3670,900
21 Nov 202388.5389.5988.4488.8288.2348,100
20 Nov 202389.4589.8688.9189.2488.6469,800
17 Nov 202389.9690.7789.3289.4488.8498,400
16 Nov 202390.2290.2288.9889.6389.0379,300
15 Nov 202390.3090.5689.7390.0889.4898,500
14 Nov 202389.7090.7288.4090.5389.93123,200
13 Nov 202387.7388.4387.1588.0087.4163,800
10 Nov 202388.0488.3287.3887.6387.0596,800
09 Nov 202388.2188.7187.6488.0087.4185,400
08 Nov 202388.4688.8987.3087.7087.1295,900
07 Nov 202387.3288.8687.3288.2387.64161,000
06 Nov 202386.5888.1086.5687.6987.11125,900
03 Nov 202388.4489.9085.2987.0686.48222,600
02 Nov 202384.9486.8983.0086.1285.55198,500
01 Nov 202382.2283.4881.7682.8582.30146,500
31 Oct 202381.7382.4380.9782.3181.7673,200
30 Oct 202380.9281.4880.3481.4880.9474,700
27 Oct 202379.9280.3279.6580.2379.6977,000
26 Oct 202379.7080.0678.4179.5879.0569,900
25 Oct 202378.5379.9778.5379.4478.91100,200
24 Oct 202378.4379.3778.2779.2378.7066,200
23 Oct 202380.0780.4878.0378.1577.6384,400
20 Oct 202378.8381.1778.8380.6080.06171,900
19 Oct 202381.5081.5076.9478.3477.82315,000
18 Oct 202382.4683.2581.8082.0181.4697,700
17 Oct 202382.4184.0281.7782.9582.40136,300
16 Oct 202380.7382.5380.5182.3081.7560,800
13 Oct 202381.1981.3780.2380.4979.9567,500
12 Oct 202382.1882.1880.0480.7480.2078,000
11 Oct 202381.8582.6281.2981.9081.3577,500
10 Oct 202380.0282.2078.0181.8881.33263,300
09 Oct 202378.5480.0777.2579.9679.4380,000
06 Oct 202377.7278.7577.3778.4577.9384,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...