STRA

Historical Stock Prices

$79.05
*  
2.49
3.25%
Get STRA Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading STRA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 73.03 79.1 71.3078 79.05 159,812
02/16/2017 74 78.04 72.01 76.56 332,533
02/15/2017 81.2 82.28 80.63 81.98 76,553
02/14/2017 82.295 82.575 80.85 81.66 75,346
02/13/2017 82.75 83.88 82.39 82.81 81,208
02/10/2017 82.01 82.69 81.64 82.59 56,762
02/09/2017 80.87 82.04 80.87 81.53 64,359
02/08/2017 80.6 81.365 80.29 80.82 55,441
02/07/2017 81.16 81.72 80.31 80.79 59,643
02/06/2017 81.6 82.24 80.5 80.69 61,417
02/03/2017 81.26 82.1599 80.37 81.71 56,080
02/02/2017 82.04 82.69 80.73 80.96 167,565
02/01/2017 80.95 82.49 80.95 82.29 84,330
01/31/2017 81.55 82.195 80.75 81 118,243
01/30/2017 81.17 82.62 80.03 81.99 72,433
01/27/2017 81.76 82.1 80.87 81.82 39,879
01/26/2017 82.65 83.11 81.39 81.51 56,312
01/25/2017 82.61 83.3632 81.785 82.52 44,176
01/24/2017 81.14 82.53 81 82.16 89,323
01/23/2017 80.415 81.3996 80.41 81.03 50,730
01/20/2017 79.44 80.8 79.44 80.57 36,717
01/19/2017 80.25 80.7137 79.335 79.62 61,403
01/18/2017 78.99 80.09 78.2 80.06 112,267
01/17/2017 80.18 80.37 78.43 78.84 55,162
01/13/2017 80.7 81.91 79.3694 80.45 43,206
01/12/2017 82.02 82.7 79.66 80.24 91,191
01/11/2017 82.78 82.78 81.3 82.24 45,569
01/10/2017 81.96 82.787 81.84 82.35 59,738
01/09/2017 81.55 82.33 81.08 81.94 21,260
01/06/2017 81.52 82.24 80.685 81.76 41,940
01/05/2017 82.19 82.84 80.84 81.27 73,254
01/04/2017 82.58 82.7 81.63 82.19 82,401
01/03/2017 82.19 82.94 81.27 81.91 90,898
12/30/2016 82.3 82.9699 79.03 80.63 97,113
12/29/2016 82.33 82.9 81.16 82.22 44,375
12/28/2016 82.89 83.59 81.81 82.27 25,465
12/27/2016 82.35 83.48 81.64 82.92 22,878
12/23/2016 82.29 82.63 81.58 81.77 53,392
12/22/2016 81.96 82.835 81.42 82.21 30,922
12/21/2016 82.14 83.9192 81.26 81.76 33,976
12/20/2016 82.86 83.7499 81.95 82.71 52,580
12/19/2016 78.97 82.99 78.97 82.15 74,769
12/16/2016 80.65 81.88 79.59 80.12 268,974
12/15/2016 80.25 81.55 79.37 80.53 72,242
12/14/2016 80.5 81.09 79.53 80.09 72,804
12/13/2016 81.42 82.3472 79.84 80.8 110,393
12/12/2016 81.95 82 77.84 81.14 72,808
12/09/2016 82 82 80.09 81.91 87,098
12/08/2016 80.09 82.38 80.09 81.56 86,203
12/07/2016 78.64 80.76 77.12 79.84 70,774
12/06/2016 77.72 79.33 76.195 79 142,043
12/05/2016 74.48 77.22 74.48 77.14 67,289
12/02/2016 74.5 74.9995 73.3008 74.16 186,369
12/01/2016 73.62 75.18 72.18 75 78,440
11/30/2016 73.36 74.415 72.81 73.23 103,799
11/29/2016 73.63 74.61 72.7 73.13 45,031
11/28/2016 74.19 74.72 73.25 73.67 73,155
11/25/2016 73.34 74.7 72.1191 74.56 44,054
11/23/2016 72.92 74.21 72.28 73.38 133,525
11/22/2016 72.02 72.99 70.88 72.95 91,145
11/21/2016 71.82 72.42 70.71 72 56,926
11/18/2016 70.81 71.99 70.475 71.93 135,933
11/17/2016 70.49 71.24 69.96 70.38 118,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?