Skip to main content
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
95.52
+0.66 (0.70%)
Nov 20, 2024, 4:00 PM EST - Market closed

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202494.7295.6394.0695.5295.520.70%80,720
Nov 19, 202494.9595.3593.7894.8694.86-0.96%93,073
Nov 18, 202495.3996.3694.4495.7895.780.22%138,366
Nov 15, 202497.2297.2295.4695.5695.56-1.12%181,201
Nov 14, 202498.8499.1795.4896.6496.64-1.88%178,257
Nov 13, 202498.91100.0998.2698.4998.490.50%89,196
Nov 12, 202498.17100.4297.6898.0098.000.03%237,276
Nov 11, 2024100.71100.7197.5897.9797.97-1.94%151,385
Nov 8, 202497.35101.1397.1899.9199.911.42%280,404
Nov 7, 202496.7499.6391.1598.5198.512.17%360,733
Nov 6, 202498.38101.5694.5896.4296.429.44%394,073
Nov 5, 202486.4788.5486.4788.1088.101.60%174,111
Nov 4, 202486.2387.8685.2086.7186.710.09%112,109
Nov 1, 202487.3787.6485.4786.6386.63-0.38%100,653
Oct 31, 202488.2688.5986.8986.9686.96-1.34%96,610
Oct 30, 202487.2589.4287.2588.1488.140.80%106,722
Oct 29, 202486.1087.6885.6687.4487.440.81%97,385
Oct 28, 202486.3687.3785.1986.7486.741.04%63,261
Oct 25, 202486.0387.0785.5485.8585.85-0.21%74,545
Oct 24, 202487.2387.2385.6286.0386.03-1.50%76,107
Oct 23, 202485.4087.4985.4087.3487.341.55%95,827
Oct 22, 202485.7586.1585.1186.0186.01-0.14%47,681
Oct 21, 202487.8788.4885.9986.1386.13-2.28%117,908
Oct 18, 202488.8288.8287.7988.1488.14-0.77%112,829
Oct 17, 202488.5688.8787.1788.8288.820.54%86,003
Oct 16, 202489.1889.5888.2488.3488.34-0.46%105,834
Oct 15, 202488.3189.7088.0288.7588.750.34%116,779
Oct 14, 202487.2488.4587.2488.4588.451.11%113,841
Oct 11, 202487.4188.8287.2487.4887.48-0.01%109,364
Oct 10, 202486.6088.1585.5887.4987.490.18%163,426
Oct 9, 202487.8788.5086.7187.3387.33-0.94%103,428
Oct 8, 202487.0288.5086.7588.1688.161.61%181,479
Oct 7, 202488.6988.7486.6286.7686.76-2.22%166,130
Oct 4, 202489.2689.3588.4088.7388.730.56%125,429
Oct 3, 202489.4590.1388.1788.2488.24-2.00%153,819
Oct 2, 202491.1391.7589.9990.0490.04-1.09%159,127
Oct 1, 202492.5092.5090.9291.0391.03-1.64%163,022
Sep 30, 202492.7193.1991.3792.5592.55-0.18%177,588
Sep 27, 202492.2294.0691.9692.7292.721.48%135,463
Sep 26, 202492.5893.8391.2591.3791.37-0.24%149,649
Sep 25, 202492.1392.7490.6591.5991.59-0.64%179,372
Sep 24, 202492.4292.5791.3992.1892.18-0.32%128,762
Sep 23, 202493.6793.9592.1992.4892.48-0.80%185,303
Sep 20, 202494.3594.7693.0793.2393.23-1.66%726,340
Sep 19, 202494.7795.2893.5494.8094.801.61%165,848
Sep 18, 202494.0994.7493.0593.3093.30-0.43%180,186
Sep 17, 202494.6196.0193.6793.7093.70-0.80%125,499
Sep 16, 202494.3795.5293.5494.4694.460.35%143,136
Sep 13, 202494.0795.0993.6394.1394.131.10%100,030
Sep 12, 202492.9193.4891.9193.1193.110.92%105,751
Sep 11, 202491.1592.4389.6392.2692.260.48%188,464
Sep 10, 202493.0593.0591.4191.8291.82-1.63%85,601
Sep 9, 202492.7894.2992.7893.3493.341.18%242,086
Sep 6, 202494.6294.9491.8292.2592.25-2.83%146,719
Sep 5, 202495.3995.9694.4894.9494.33-0.06%88,317
Sep 4, 202496.4297.3894.5995.0094.39-1.79%94,236
Sep 3, 202496.1796.9295.9096.7396.110.24%123,075
Aug 30, 202496.9897.8095.9796.5095.880.06%295,262
Aug 29, 202497.4699.1794.7496.4495.82-0.17%118,968
Aug 28, 202497.2197.6496.2996.6095.98-1.01%304,014
Aug 27, 202497.4498.3096.5097.5996.960.13%141,871
Aug 26, 202498.1598.1596.7497.4696.830.07%81,839
Aug 23, 202496.7998.5096.0497.3996.761.13%112,102
Aug 22, 202496.5898.0395.9796.3095.680.08%143,152
Aug 21, 202496.5796.7295.8496.2295.600.05%104,080
Aug 20, 202496.7396.7395.5596.1795.55-0.32%83,432
Aug 19, 202496.0897.0795.1396.4895.860.75%142,849
Aug 16, 202495.3296.8595.3295.7695.140.39%68,722
Aug 15, 202496.3297.1295.1495.3994.771.09%86,807
Aug 14, 202494.5194.9893.5594.3693.750.02%67,340
Aug 13, 202493.4494.5892.6094.3493.731.99%124,227
Aug 12, 202494.5394.5392.3492.5091.90-2.26%99,304
Aug 9, 202494.3195.1293.8294.6494.030.28%113,694
Aug 8, 202492.4395.0492.4394.3893.773.32%155,864
Aug 7, 202494.3394.8090.9291.3590.76-2.14%113,870
Aug 6, 202493.9094.8293.0793.3592.75-0.97%105,904
Aug 5, 202492.1294.4591.1194.2693.65-0.61%176,157
Aug 2, 202493.8996.3093.0094.8494.23-2.09%140,192
Aug 1, 2024104.61104.7196.3396.8696.23-8.10%273,643
Jul 31, 2024112.81113.04101.53105.40104.72-12.77%370,629
Jul 30, 2024119.65121.49119.21120.83120.051.67%129,649
Jul 29, 2024121.04121.60117.99118.85118.08-1.31%119,219
Jul 26, 2024119.32121.11119.32120.43119.652.01%98,590
Jul 25, 2024118.16120.48117.71118.06117.30-0.25%141,161
Jul 24, 2024118.14119.36117.73118.35117.59-0.54%65,008
Jul 23, 2024117.36120.08116.71118.99118.220.72%85,788
Jul 22, 2024117.91118.90115.68118.14117.380.23%102,287
Jul 19, 2024117.86119.29117.66117.87117.110.24%115,202
Jul 18, 2024118.12119.90116.87117.59116.83-1.23%108,039
Jul 17, 2024117.70119.89117.70119.06118.290.66%165,567
Jul 16, 2024115.67118.47115.05118.28117.523.14%224,884
Jul 15, 2024112.20115.52110.77114.68113.943.08%218,091
Jul 12, 2024112.21112.61110.79111.25110.530.43%112,544
Jul 11, 2024110.02111.86109.79110.77110.052.28%113,335
Jul 10, 2024108.25108.30107.25108.30107.600.66%96,997
Jul 9, 2024109.09109.54107.40107.59106.90-1.36%165,990
Jul 8, 2024110.11110.88109.07109.07108.37-0.21%102,152
Jul 5, 2024109.25110.21109.13109.30108.59-0.17%110,236
Jul 3, 2024109.30109.92108.75109.49108.780.65%57,855
Jul 2, 2024109.28109.86108.42108.78108.08-0.02%87,051