STRA

Strayer Education, Inc. Historical Stock Prices

$56.51
*  
3.17
5.94%
Get STRA Alerts
*Delayed - data as of Jul. 30, 2015 13:35 ET  -  Find a broker to begin trading STRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRA Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

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.
13:35  53.64  57.61  52.50  56.51 249,659
07/29/2015 47.05 54 46.56 53.34 595,687
07/28/2015 43.21 43.28 41.5 41.76 134,817
07/27/2015 43.3 43.32 42.53 43.1 95,880
07/24/2015 44.3 45.21 42.83 43.67 103,361
07/23/2015 46.41 46.56 44.26 44.4 99,008
07/22/2015 45.29 46.25 45 46.23 108,042
07/21/2015 45.67 46.37 45.08 45.41 107,883
07/20/2015 45.32 46.03 45.01 45.59 96,484
07/17/2015 46.56 47.75 45.28 45.42 71,356
07/16/2015 46.78 47.6 46.29 46.56 75,407
07/15/2015 46.02 47.25 45.53 46.57 118,772
07/14/2015 45.72 46.25 45.47 45.9 77,496
07/13/2015 45.81 46.28 45.33 45.69 94,362
07/10/2015 46.12 46.5099 45.54 45.69 74,109
07/09/2015 44.85 45.88 44.62 45.52 97,451
07/08/2015 43.67 45.35 43.51 44.3 128,409
07/07/2015 44.32 44.47 43.28 43.81 73,701
07/06/2015 43.44 44.99 43.2 44.44 137,415
07/02/2015 43.19 43.72 42.04 43.59 101,382
07/01/2015 43.37 43.727 42.64 43.23 88,743
06/30/2015 43.69 44.13 42.2 43.1 141,234
06/29/2015 46.04 46.05 43.78 43.83 95,393
06/26/2015 45.97 46.2 45.24 46.04 289,439
06/25/2015 46.37 46.37 45.32 45.75 74,941
06/24/2015 46.74 46.74 45.51 46.04 115,202
06/23/2015 46.92 47.04 46.13 46.95 44,603
06/22/2015 48.13 48.13 46.57 46.82 50,595
06/19/2015 47.52 48.06 47.01 47.86 72,005
06/18/2015 47.2 47.68 47.1 47.33 78,507
06/17/2015 48.16 48.45 47.17 47.27 65,594
06/16/2015 47.31 48.25 47.14 47.94 60,178
06/15/2015 47.04 47.74 45.96 47.48 93,142
06/12/2015 47.53 48.28 47.1006 47.21 86,656
06/11/2015 46.71 47.42 46.46 47.29 66,479
06/10/2015 46.75 47.71 46.4 46.63 121,046
06/09/2015 46.03 47.16 45.65 46.47 100,369
06/08/2015 46.54 46.72 45.71 45.97 75,836
06/05/2015 45.73 46.89 45.08 46.8 83,335
06/04/2015 46.13 46.66 45.66 45.97 92,453
06/03/2015 45.78 46.33 45.29 46.21 51,896
06/02/2015 46.38 46.82 45.17 45.55 80,673
06/01/2015 46.3 47.28 45.7 46.64 89,192
05/29/2015 45.63 46.76 45.21 45.83 109,053
05/28/2015 46.36 46.78 45.51 45.76 73,019
05/27/2015 45.4 47.03 45.4 46.67 61,579
05/26/2015 46.14 46.25 44.68 45.17 101,544
05/22/2015 47.03 47.16 46.08 46.54 37,891
05/21/2015 46.71 47.33 46.14 47.06 57,565
05/20/2015 47.37 47.48 46.54 47 53,328
05/19/2015 47.48 47.8 46.85 47.35 89,252
05/18/2015 48.6 48.6 46.94 47.36 94,935
05/15/2015 47.96 48.69 46.23 48.59 77,670
05/14/2015 48.19 48.3 47.33 48.11 72,400
05/13/2015 48.45 48.48 47.55 48.07 72,539
05/12/2015 48.7 48.7 47.41 48.07 194,495
05/11/2015 48.12 49.46 47.78 48.71 82,082
05/08/2015 48.61 48.75 47.84 48.02 87,312
05/07/2015 46.7 48.18 45.53 47.91 161,795
05/06/2015 48.72 49.356 43.95 46.84 481,326
05/05/2015 50.14 50.35 48.45 48.94 191,079
05/04/2015 50.37 51.07 50.21 50.41 109,868
05/01/2015 50.81 51.13 50.28 50.4 97,859
04/30/2015 51.56 51.56 50.01 50.72 121,270
04/29/2015 52.67 52.67 51.54 51.88 111,836
*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?