Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	94.35	94.76	93.07	93.23	726,340	-1.57(-1.66%)
Sep 19, 2024	94.77	95.28	93.54	94.80	165,848	+1.50(+1.61%)
Sep 18, 2024	94.09	94.73	93.05	93.30	180,186	-0.40(-0.43%)
Sep 17, 2024	94.61	96.01	93.67	93.70	125,499	-0.76(-0.80%)
Sep 16, 2024	94.37	95.52	93.25	94.46	243,136	+0.33(+0.35%)
Sep 13, 2024	94.07	95.08	93.63	94.13	100,030	+1.02(+1.10%)
Sep 12, 2024	92.91	93.48	91.91	93.11	105,751	+0.85(+0.92%)
Sep 11, 2024	91.15	92.43	89.63	92.26	188,464	+0.44(+0.48%)
Sep 10, 2024	93.05	93.05	91.41	91.82	85,601	-1.52(-1.63%)
Sep 09, 2024	92.78	94.29	92.78	93.34	242,086	+1.09(+1.18%)
Sep 06, 2024	94.62	94.94	91.82	92.25	146,719	-2.69(-2.83%)
Sep 05, 2024	95.39	95.96	94.47	94.94	88,313	-0.06(-0.06%)
Sep 04, 2024	96.42	97.38	94.59	95.00	94,246	-1.73(-1.79%)
Sep 03, 2024	96.17	96.92	95.89	96.73	123,075	+0.23(+0.24%)
Aug 30, 2024	96.98	97.80	95.97	96.50	295,262	+0.06(+0.06%)
Aug 29, 2024	97.46	99.17	94.74	96.44	118,968	-0.16(-0.17%)
Aug 28, 2024	97.21	97.64	96.28	96.60	304,014	-0.99(-1.01%)
Aug 27, 2024	97.44	98.30	96.50	97.59	141,871	+0.13(+0.13%)
Aug 26, 2024	98.15	98.15	96.74	97.46	81,839	+0.07(+0.07%)
Aug 23, 2024	96.79	98.50	96.04	97.39	112,103	+1.09(+1.13%)
Aug 22, 2024	96.58	98.03	95.97	96.30	143,152	+0.08(+0.08%)
Aug 21, 2024	96.57	96.72	95.84	96.22	104,080	+0.05(+0.05%)
Aug 20, 2024	96.73	96.73	95.55	96.17	83,432	-0.31(-0.32%)
Aug 19, 2024	96.08	97.07	95.13	96.48	142,849	+0.72(+0.75%)
Aug 16, 2024	95.32	96.84	95.32	95.76	68,722	+0.37(+0.39%)
Aug 15, 2024	96.32	97.12	95.14	95.39	86,807	+1.03(+1.09%)
Aug 14, 2024	94.51	94.98	93.55	94.36	67,340	+0.02(+0.02%)
Aug 13, 2024	93.44	94.58	92.60	94.34	124,227	+1.84(+1.99%)
Aug 12, 2024	94.53	94.53	92.34	92.50	99,304	-2.14(-2.26%)
Aug 09, 2024	94.31	95.11	93.82	94.64	113,694	+0.26(+0.28%)
Aug 08, 2024	92.43	95.04	92.43	94.38	155,864	+3.03(+3.32%)
Aug 07, 2024	94.33	94.80	90.92	91.35	113,848	-2.00(-2.14%)
Aug 06, 2024	93.90	94.82	93.06	93.35	105,904	-0.91(-0.97%)
Aug 05, 2024	92.12	94.45	91.11	94.26	176,157	-0.58(-0.61%)
Aug 02, 2024	93.89	96.30	93.00	94.84	140,192	-2.02(-2.09%)
Aug 01, 2024	104.61	104.71	96.33	96.86	273,643	-8.54(-8.10%)
Jul 31, 2024	112.81	113.04	101.53	105.40	370,629	-15.43(-12.77%)
Jul 30, 2024	119.65	121.49	119.21	120.83	129,649	+1.98(+1.67%)
Jul 29, 2024	121.04	121.60	117.99	118.85	119,218	-1.58(-1.31%)
Jul 26, 2024	119.32	121.11	119.32	120.43	98,590	+2.37(+2.01%)
Jul 25, 2024	118.16	120.48	117.71	118.06	141,386	-0.29(-0.25%)
Jul 24, 2024	118.14	119.36	117.73	118.35	65,008	-0.64(-0.54%)
Jul 23, 2024	117.36	120.08	116.70	118.99	85,788	+0.85(+0.72%)
Jul 22, 2024	117.91	118.90	115.68	118.14	102,287	+0.27(+0.23%)
Jul 19, 2024	117.86	119.29	117.66	117.87	115,202	+0.28(+0.24%)
Jul 18, 2024	118.12	119.90	116.87	117.59	108,039	-1.47(-1.23%)
Jul 17, 2024	117.70	119.89	117.70	119.06	165,567	+0.78(+0.66%)
Jul 16, 2024	115.67	118.47	115.05	118.28	224,884	+3.60(+3.14%)
Jul 15, 2024	112.20	115.52	110.77	114.68	218,091	+3.43(+3.08%)
Jul 12, 2024	112.21	112.61	110.79	111.25	112,544	+0.48(+0.43%)
Jul 11, 2024	110.02	111.86	109.79	110.77	113,335	+2.47(+2.28%)
Jul 10, 2024	108.25	108.30	107.25	108.30	96,997	+0.71(+0.66%)
Jul 09, 2024	109.09	109.54	107.40	107.59	165,990	-1.48(-1.36%)
Jul 08, 2024	110.11	110.88	109.07	109.07	102,152	-0.23(-0.21%)
Jul 05, 2024	109.25	110.21	109.13	109.30	110,236	-0.19(-0.17%)
Jul 03, 2024	109.30	109.92	108.75	109.49	57,855	+0.71(+0.65%)
Jul 02, 2024	109.28	109.86	108.42	108.78	87,051	-0.02(-0.02%)
Jul 01, 2024	110.38	110.64	107.42	108.80	149,542	-1.86(-1.68%)
Jun 28, 2024	109.50	111.74	109.50	110.66	408,980	+1.86(+1.71%)
Jun 27, 2024	110.03	110.50	108.53	108.80	92,654	-1.04(-0.95%)
Jun 26, 2024	108.56	110.28	108.00	109.84	146,162	+0.94(+0.86%)
Jun 25, 2024	108.67	109.58	108.39	108.90	89,151	+0.07(+0.06%)
Jun 24, 2024	108.29	110.10	107.63	108.83	128,154	+0.75(+0.69%)
Jun 21, 2024	108.24	108.25	107.13	108.08	268,512	-0.13(-0.12%)
Jun 20, 2024	108.65	110.13	107.75	108.21	60,432	-1.13(-1.03%)
Jun 18, 2024	109.23	109.59	108.74	109.34	65,822	-0.18(-0.16%)
Jun 17, 2024	108.46	109.62	107.84	109.52	83,802	+1.37(+1.27%)
Jun 14, 2024	108.16	108.67	105.00	108.15	350,055	-1.04(-0.95%)
Jun 13, 2024	110.84	111.20	108.75	109.19	144,135	-1.65(-1.49%)
Jun 12, 2024	111.51	111.51	110.23	110.84	119,638	+0.98(+0.89%)
Jun 11, 2024	109.68	110.65	109.57	109.86	191,490	-0.62(-0.56%)
Jun 10, 2024	110.00	111.22	108.18	110.48	212,122	-0.23(-0.21%)
Jun 07, 2024	112.00	112.47	110.08	110.71	108,761	-1.95(-1.73%)
Jun 06, 2024	114.94	115.47	112.46	112.66	143,200	-3.05(-2.64%)
Jun 05, 2024	115.65	116.13	114.35	115.71	120,475	+0.88(+0.77%)
Jun 04, 2024	113.91	116.07	113.91	114.83	146,957	+0.28(+0.24%)
Jun 03, 2024	113.36	115.39	112.42	114.55	228,255	+1.13(+1.00%)
May 31, 2024	114.17	114.28	111.70	113.42	184,300	-0.29(-0.26%)
May 30, 2024	112.55	114.65	112.46	113.71	127,491	+1.73(+1.54%)
May 29, 2024	112.40	113.22	111.57	111.98	142,960	-1.14(-1.01%)
May 28, 2024	115.11	115.85	112.65	113.12	177,150	-1.68(-1.46%)
May 24, 2024	116.15	116.25	114.42	114.80	162,237	-0.95(-0.82%)
May 23, 2024	115.43	117.34	114.84	115.75	143,915	+0.95(+0.83%)
May 22, 2024	115.65	116.19	113.32	114.80	155,910	-1.29(-1.11%)
May 21, 2024	116.76	116.99	115.86	116.09	91,353	-1.25(-1.07%)
May 20, 2024	118.85	119.62	117.03	117.35	130,576	-1.12(-0.95%)
May 17, 2024	119.59	119.59	117.50	118.47	143,650	-0.75(-0.63%)
May 16, 2024	118.76	119.59	117.91	119.22	142,920	+0.86(+0.72%)
May 15, 2024	120.36	120.36	118.05	118.36	129,269	-1.67(-1.39%)
May 14, 2024	121.05	121.05	119.71	120.03	147,260	+0.00(+0.00%)
May 13, 2024	120.44	120.86	119.77	120.03	108,502	-0.09(-0.07%)
May 10, 2024	120.67	122.77	118.64	120.12	110,069	-0.55(-0.45%)
May 09, 2024	121.47	121.47	119.96	120.67	157,939	-1.06(-0.87%)
May 08, 2024	120.16	122.32	120.16	121.73	108,023	+1.20(+1.00%)
May 07, 2024	122.36	122.90	120.45	120.53	114,288	-1.83(-1.50%)
May 06, 2024	120.54	122.98	120.14	122.36	103,761	+2.34(+1.95%)
May 03, 2024	120.21	120.24	117.72	120.02	194,212	+2.67(+2.27%)
May 02, 2024	114.49	119.02	114.49	117.36	240,536	+3.20(+2.81%)
May 01, 2024	115.05	117.52	113.42	114.15	232,423	-0.09(-0.08%)
Apr 30, 2024	116.59	116.59	113.78	114.24	266,944	-2.96(-2.53%)
Apr 29, 2024	120.36	120.45	116.25	117.21	199,269	-3.22(-2.68%)
Apr 26, 2024	116.43	120.66	114.93	120.43	335,078	+4.00(+3.44%)
Apr 25, 2024	109.43	118.23	108.95	116.43	488,798	+16.30(+16.28%)
Apr 24, 2024	98.22	100.68	98.22	100.13	104,413	+1.29(+1.31%)
Apr 23, 2024	98.57	99.24	97.84	98.83	108,160	+0.50(+0.51%)
Apr 22, 2024	98.45	99.59	97.52	98.34	125,364	+0.74(+0.75%)
Apr 19, 2024	97.10	99.29	97.10	97.60	99,524	+0.00(+0.00%)
Apr 18, 2024	97.62	99.24	97.00	97.60	98,218	+0.04(+0.04%)
Apr 17, 2024	103.44	103.44	97.35	97.56	117,862	+1.35(+1.41%)
Apr 16, 2024	96.16	97.18	95.73	96.21	84,027	-0.55(-0.57%)
Apr 15, 2024	97.93	99.02	95.73	96.75	113,327	-1.18(-1.21%)
Apr 12, 2024	99.88	100.01	97.56	97.94	113,110	-2.05(-2.05%)
Apr 11, 2024	101.15	101.27	99.71	99.99	81,906	-0.56(-0.55%)
Apr 10, 2024	101.37	102.46	100.18	100.55	82,393	-2.73(-2.65%)
Apr 09, 2024	104.19	104.19	102.78	103.28	67,144	-0.59(-0.57%)
Apr 08, 2024	102.77	103.98	102.33	103.87	84,236	+0.93(+0.90%)
Apr 05, 2024	102.13	103.31	101.76	102.94	90,175	+1.27(+1.25%)
Apr 04, 2024	101.79	103.24	101.41	101.67	103,477	+0.30(+0.29%)
Apr 03, 2024	101.11	102.22	101.01	101.37	150,922	-0.47(-0.46%)
Apr 02, 2024	103.15	103.48	100.76	101.84	124,011	-1.51(-1.46%)
Apr 01, 2024	103.40	103.71	102.13	103.35	89,510	-0.23(-0.22%)
Mar 28, 2024	103.42	104.38	102.87	103.58	121,608	+0.16(+0.15%)
Mar 27, 2024	103.25	103.88	102.85	103.42	84,970	+0.78(+0.76%)
Mar 26, 2024	102.99	104.05	102.52	102.63	98,614	+0.06(+0.06%)
Mar 25, 2024	103.60	103.86	102.57	102.57	69,429	-0.56(-0.54%)
Mar 22, 2024	103.54	103.54	101.70	103.13	98,931	+0.44(+0.43%)
Mar 21, 2024	102.95	102.95	101.95	102.69	121,468	+0.29(+0.28%)
Mar 20, 2024	100.50	102.66	100.39	102.41	89,291	+1.52(+1.51%)
Mar 19, 2024	99.96	101.45	99.96	100.88	85,394	+1.25(+1.26%)
Mar 18, 2024	100.72	101.95	99.53	99.63	153,899	-1.03(-1.03%)
Mar 15, 2024	99.64	101.09	99.38	100.66	354,407	+0.49(+0.49%)
Mar 14, 2024	101.71	101.82	99.47	100.18	105,919	-2.04(-2.00%)
Mar 13, 2024	102.01	103.04	101.45	102.22	130,727	-0.56(-0.54%)
Mar 12, 2024	102.09	103.56	101.13	102.77	77,783	+0.06(+0.06%)
Mar 11, 2024	102.56	103.31	102.04	102.71	69,041	-0.52(-0.50%)
Mar 08, 2024	105.09	105.09	102.51	103.23	77,302	-1.15(-1.11%)
Mar 07, 2024	105.75	105.97	103.39	104.38	75,396	-0.90(-0.86%)
Mar 06, 2024	105.18	105.96	104.07	105.28	99,650	+0.77(+0.74%)
Mar 05, 2024	104.59	105.56	104.29	104.51	101,204	+0.50(+0.48%)
Mar 04, 2024	106.99	108.62	104.00	104.02	116,470	-3.45(-3.21%)
Mar 01, 2024	108.83	108.83	103.24	107.47	188,637	-2.12(-1.93%)
Feb 29, 2024	99.90	110.73	99.90	109.59	172,257	+15.56(+16.55%)
Feb 28, 2024	94.69	95.42	93.87	94.03	46,533	-1.09(-1.14%)
Feb 27, 2024	94.82	95.32	94.52	95.12	100,226	+0.31(+0.32%)
Feb 26, 2024	93.74	95.36	93.74	94.81	44,203	+0.52(+0.56%)
Feb 23, 2024	93.26	94.74	93.14	94.29	38,498	+0.93(+1.00%)
Feb 22, 2024	92.56	93.47	91.77	93.36	58,837	+0.47(+0.51%)
Feb 21, 2024	93.09	93.70	92.04	92.88	50,581	+0.03(+0.03%)
Feb 20, 2024	93.41	94.88	92.63	92.85	59,488	-1.46(-1.55%)
Feb 16, 2024	95.32	96.43	94.31	94.31	66,186	-1.16(-1.21%)
Feb 15, 2024	96.11	96.53	94.18	95.47	86,318	-0.51(-0.54%)
Feb 14, 2024	95.16	96.27	94.06	95.99	68,737	+1.82(+1.93%)
Feb 13, 2024	95.95	96.88	93.51	94.17	132,990	-3.67(-3.75%)
Feb 12, 2024	97.38	98.66	96.60	97.84	80,199	+0.45(+0.47%)
Feb 09, 2024	95.29	97.85	95.29	97.38	93,720	+1.71(+1.79%)
Feb 08, 2024	94.45	96.27	94.45	95.67	53,193	+1.18(+1.25%)
Feb 07, 2024	94.24	94.87	93.42	94.49	69,175	-0.03(-0.03%)
Feb 06, 2024	93.85	94.73	93.55	94.52	54,264	+0.53(+0.57%)
Feb 05, 2024	94.10	94.42	93.13	93.99	45,449	-1.05(-1.10%)
Feb 02, 2024	94.19	95.28	94.19	95.04	53,267	-0.09(-0.09%)
Feb 01, 2024	93.21	95.91	93.21	95.13	52,666	+2.09(+2.24%)
Jan 31, 2024	94.44	95.42	92.97	93.04	68,014	-1.28(-1.35%)
Jan 30, 2024	94.69	94.69	91.67	94.31	60,372	-1.23(-1.28%)
Jan 29, 2024	94.89	95.57	93.87	95.54	66,049	+0.67(+0.71%)
Jan 26, 2024	95.92	95.96	94.48	94.87	65,139	-0.76(-0.80%)
Jan 25, 2024	95.78	96.12	93.56	95.63	83,466	+0.58(+0.61%)
Jan 24, 2024	95.71	95.71	93.74	95.05	54,791	+0.35(+0.37%)
Jan 23, 2024	96.07	96.18	94.62	94.70	79,163	-0.61(-0.64%)
Jan 22, 2024	94.04	95.82	94.04	95.31	95,691	+1.74(+1.86%)
Jan 19, 2024	92.55	93.73	91.27	93.57	61,477	+1.68(+1.83%)
Jan 18, 2024	90.91	92.08	90.03	91.89	63,533	+1.60(+1.77%)
Jan 17, 2024	89.22	90.83	89.22	90.29	74,251	+0.39(+0.43%)
Jan 16, 2024	90.47	91.15	89.80	89.90	58,136	-1.15(-1.26%)
Jan 12, 2024	90.60	91.30	89.97	91.05	69,743	+1.37(+1.53%)
Jan 11, 2024	88.61	89.89	87.82	89.68	106,706	+0.92(+1.04%)
Jan 10, 2024	87.57	88.79	87.57	88.76	72,872	+0.74(+0.84%)
Jan 09, 2024	89.67	89.84	87.59	88.01	83,435	-2.41(-2.67%)
Jan 08, 2024	89.46	90.43	89.22	90.43	106,198	+1.27(+1.42%)
Jan 05, 2024	90.33	91.10	89.16	89.16	92,867	-1.84(-2.02%)
Jan 04, 2024	91.96	92.68	90.87	91.00	73,445	-0.49(-0.54%)
Jan 03, 2024	91.18	92.46	89.92	91.50	106,540	+0.29(+0.31%)
Jan 02, 2024	91.00	92.16	90.40	91.21	77,144	-0.16(-0.17%)
Dec 29, 2023	92.01	92.70	90.76	91.37	75,523	-1.01(-1.09%)
Dec 28, 2023	93.36	93.80	92.20	92.38	58,964	-1.19(-1.27%)
Dec 27, 2023	93.47	94.05	92.80	93.56	64,631	+0.42(+0.45%)
Dec 26, 2023	93.35	93.59	92.19	93.15	53,178	+0.39(+0.42%)
Dec 22, 2023	91.43	93.19	90.80	92.76	71,729	+1.63(+1.79%)
Dec 21, 2023	91.06	91.79	90.70	91.13	69,355	+0.45(+0.49%)
Dec 20, 2023	91.73	92.58	90.46	90.68	105,940	-0.91(-0.99%)
Dec 19, 2023	91.11	92.07	90.76	91.59	90,135	+1.03(+1.14%)
Dec 18, 2023	90.71	91.65	89.77	90.57	60,818	+0.29(+0.32%)
Dec 15, 2023	91.86	92.18	90.19	90.28	326,788	-1.09(-1.19%)
Dec 14, 2023	92.05	92.89	89.67	91.37	148,245	-0.03(-0.03%)
Dec 13, 2023	90.63	91.99	89.31	91.40	161,642	+0.71(+0.79%)
Dec 12, 2023	90.95	91.17	90.37	90.68	72,866	-0.03(-0.03%)
Dec 11, 2023	89.75	90.84	89.75	90.71	104,677	+0.64(+0.71%)
Dec 08, 2023	88.71	90.21	88.71	90.07	65,489	+1.02(+1.14%)
Dec 07, 2023	89.04	89.22	88.26	89.05	71,488	+0.38(+0.42%)
Dec 06, 2023	88.61	89.36	88.56	88.68	77,471	+0.05(+0.06%)
Dec 05, 2023	89.40	90.15	88.57	88.63	78,571	-1.25(-1.39%)
Dec 04, 2023	88.81	90.03	87.99	89.87	80,912	+1.00(+1.12%)
Dec 01, 2023	87.48	89.11	87.48	88.87	106,223	+0.87(+0.99%)
Nov 30, 2023	87.94	88.83	87.49	88.00	87,068	+0.35(+0.39%)
Nov 29, 2023	89.77	90.68	87.56	87.66	73,369	-1.53(-1.72%)
Nov 28, 2023	89.42	89.74	88.79	89.19	81,448	-0.18(-0.20%)
Nov 27, 2023	89.15	90.23	88.86	89.37	60,172	+0.09(+0.10%)
Nov 24, 2023	88.29	89.46	88.29	89.28	29,642	+0.89(+1.01%)
Nov 22, 2023	87.94	88.90	87.31	88.39	72,111	+1.12(+1.28%)
Nov 21, 2023	86.98	88.02	86.90	87.27	48,918	-0.41(-0.47%)
Nov 20, 2023	87.89	88.29	87.36	87.68	71,082	-0.20(-0.22%)
Nov 17, 2023	88.39	89.18	87.76	87.88	100,173	-0.19(-0.21%)
Nov 16, 2023	88.65	88.65	87.43	88.07	80,753	-0.44(-0.50%)
Nov 15, 2023	88.72	88.98	88.16	88.51	100,220	-0.44(-0.50%)
Nov 14, 2023	88.13	89.14	86.86	88.95	125,373	+2.49(+2.87%)
Nov 13, 2023	86.20	86.88	85.63	86.46	64,912	+0.36(+0.42%)
Nov 10, 2023	86.50	86.78	85.86	86.10	98,469	-0.36(-0.42%)
Nov 09, 2023	86.67	87.16	86.11	86.46	86,872	+0.29(+0.34%)
Nov 08, 2023	86.92	87.34	85.78	86.17	97,606	-0.52(-0.60%)
Nov 07, 2023	85.80	87.31	85.80	86.69	163,889	+0.53(+0.62%)
Nov 06, 2023	85.07	86.56	85.04	86.16	128,160	+0.62(+0.72%)
Nov 03, 2023	86.90	88.33	83.80	85.54	226,599	+0.92(+1.09%)
Nov 02, 2023	83.46	85.37	81.55	84.62	202,017	+3.21(+3.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Strayer Education (NQ: STRA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Strayer Education (NQ: STRA )

Historical Prices

Sections

Services

Decatur Daily Democrat