Skip to main content

Strayer Education (NQ: STRA )

108.15 -1.04 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.10 41.59 40.67 41.25 97,584 +0.33(+0.81%)
Mar 30, 2016 41.70 41.70 40.71 40.92 85,239 -0.47(-1.12%)
Mar 29, 2016 40.08 41.71 39.74 41.38 145,690 +1.09(+2.71%)
Mar 28, 2016 40.84 40.96 40.00 40.29 102,183 -0.27(-0.67%)
Mar 24, 2016 39.93 40.56 40.56 40.56 63,110 +0.33(+0.82%)
Mar 23, 2016 40.72 41.04 40.09 40.23 70,449 -0.63(-1.53%)
Mar 22, 2016 41.71 41.90 40.71 40.86 182,332 -1.21(-2.88%)
Mar 21, 2016 42.17 42.73 41.61 42.07 113,257 -0.29(-0.68%)
Mar 18, 2016 41.88 42.69 40.54 42.36 205,938 +0.60(+1.44%)
Mar 17, 2016 41.52 42.21 40.38 41.76 79,755 +0.29(+0.69%)
Mar 16, 2016 39.83 41.67 39.83 41.47 203,899 +1.61(+4.03%)
Mar 15, 2016 41.77 42.20 39.79 39.86 178,501 -2.03(-4.85%)
Mar 14, 2016 41.16 42.17 40.89 41.89 120,950 +0.67(+1.62%)
Mar 11, 2016 41.77 41.97 40.99 41.22 129,207 -0.26(-0.63%)
Mar 10, 2016 41.78 42.01 40.88 41.49 81,705 -0.19(-0.45%)
Mar 09, 2016 41.77 42.29 41.42 41.67 184,772 +0.04(+0.10%)
Mar 08, 2016 41.62 42.42 41.03 41.63 174,779 -0.21(-0.51%)
Mar 07, 2016 40.41 42.20 40.41 41.84 141,015 +1.26(+3.11%)
Mar 04, 2016 40.32 40.83 39.54 40.58 136,618 +0.09(+0.23%)
Mar 03, 2016 38.47 40.65 38.47 40.49 135,616 +1.85(+4.78%)
Mar 02, 2016 38.22 39.02 37.97 38.64 134,280 +0.23(+0.61%)
Mar 01, 2016 38.70 39.19 37.92 38.41 167,143 +0.22(+0.58%)
Feb 29, 2016 37.77 39.39 37.77 38.19 96,783 +0.38(+1.01%)
Feb 26, 2016 37.75 38.83 36.64 37.81 114,962 +0.20(+0.54%)
Feb 25, 2016 37.31 38.10 36.57 37.60 98,610 +0.52(+1.41%)
Feb 24, 2016 36.61 37.65 36.48 37.08 140,589 +0.08(+0.23%)
Feb 23, 2016 37.59 38.71 36.68 36.99 160,465 -0.59(-1.58%)
Feb 22, 2016 37.03 38.20 37.03 37.59 131,546 +0.75(+2.04%)
Feb 19, 2016 36.96 37.65 36.38 36.83 147,560 -0.19(-0.53%)
Feb 18, 2016 36.43 37.93 36.43 37.03 177,854 +0.62(+1.70%)
Feb 17, 2016 37.90 38.12 36.34 36.41 221,742 -1.45(-3.82%)
Feb 16, 2016 37.22 38.05 36.76 37.86 90,453 +1.16(+3.16%)
Feb 12, 2016 36.61 36.70 36.70 36.70 135,675 +0.22(+0.60%)
Feb 11, 2016 36.33 37.19 36.00 36.48 134,120 -0.40(-1.08%)
Feb 10, 2016 37.41 37.60 35.87 36.87 285,740 -0.17(-0.46%)
Feb 09, 2016 38.00 38.86 36.82 37.04 138,135 -1.62(-4.20%)
Feb 08, 2016 38.04 39.47 37.75 38.67 193,368 +0.39(+1.02%)
Feb 05, 2016 39.10 39.10 36.63 38.28 277,329 -1.47(-3.70%)
Feb 04, 2016 46.01 46.01 39.59 39.75 724,883 -6.21(-13.51%)
Feb 03, 2016 42.92 47.22 42.75 45.96 382,911 +3.09(+7.20%)
Feb 02, 2016 45.07 45.61 42.61 42.87 117,244 -2.80(-6.13%)
Feb 01, 2016 45.05 46.54 44.39 45.67 188,878 +0.50(+1.11%)
Jan 29, 2016 42.59 45.18 42.36 45.18 277,778 +2.84(+6.72%)
Jan 28, 2016 43.20 44.02 42.09 42.33 157,068 -0.71(-1.65%)
Jan 27, 2016 45.93 46.23 43.00 43.04 269,691 -3.06(-6.64%)
Jan 26, 2016 45.53 46.38 44.84 46.11 170,657 +0.69(+1.53%)
Jan 25, 2016 47.54 47.66 45.24 45.41 183,132 -2.44(-5.09%)
Jan 22, 2016 46.88 48.19 44.87 47.85 103,204 +1.42(+3.06%)
Jan 21, 2016 47.06 47.27 45.68 46.43 133,208 -0.47(-0.99%)
Jan 20, 2016 46.22 47.62 45.02 46.89 156,676 +0.13(+0.27%)
Jan 19, 2016 46.69 46.95 45.95 46.77 173,904 +0.52(+1.12%)
Jan 15, 2016 44.65 46.25 46.25 46.25 138,866 +0.45(+0.98%)
Jan 14, 2016 43.70 46.32 43.07 45.80 212,259 +2.24(+5.15%)
Jan 13, 2016 44.41 44.90 42.72 43.56 118,358 -0.79(-1.77%)
Jan 12, 2016 45.09 45.45 43.23 44.35 176,401 -0.06(-0.13%)
Jan 11, 2016 45.78 45.96 43.94 44.41 183,883 -0.90(-1.98%)
Jan 08, 2016 46.11 46.11 44.29 45.30 136,720 -0.61(-1.33%)
Jan 07, 2016 46.79 47.32 45.16 45.91 174,910 -1.52(-3.21%)
Jan 06, 2016 49.33 50.02 47.31 47.43 209,587 -2.36(-4.74%)
Jan 05, 2016 50.04 50.44 48.70 49.80 218,029 -0.03(-0.05%)
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.