Quantcast
STRA

Strategic Education, Inc. Common Stock Historical Stock Prices

$131.5
*  
1.85
1.39%
Get STRA Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading STRA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
16:00 132.71 134.495 129.95 131.50 116,025
10/17/2018 132.71 134.495 129.95 131.5 116,623
10/16/2018 126.02 133.68 126 133.35 167,036
10/15/2018 122.94 125.835 122.54 125.36 163,749
10/12/2018 123.93 124.98 121.83 122.78 155,118
10/11/2018 126.69 127.05 122.44 122.57 131,487
10/10/2018 129.24 131.29 127.14 127.41 77,467
10/09/2018 127.53 130.55 127.53 129.56 118,239
10/08/2018 130.88 131.75 127.79 127.94 98,903
10/05/2018 131.99 132.545 128.55 130.92 89,706
10/04/2018 134.76 134.84 129.99 131.41 95,406
10/03/2018 132.77 135.39 132.75 134.99 83,526
10/02/2018 135.95 137.39 132 132.21 119,705
10/01/2018 137.4 138 135.35 136.17 110,919
09/28/2018 135.49 137.21 135.49 137.03 175,660
09/27/2018 136.04 136.92 135.21 135.72 112,493
09/26/2018 137.52 137.52 135.39 135.5 86,624
09/25/2018 137.27 137.96 136.18 137.53 123,967
09/24/2018 136.82 138.04 135.81 137.48 81,128
09/21/2018 135.81 137.86 134.595 136.87 253,410
09/20/2018 134.97 136.85 124.8325 135.82 134,085
09/19/2018 135.05 136.13 133.61 134.71 111,624
09/18/2018 136.71 138.5 134.66 134.87 130,037
09/17/2018 138.23 138.84 136.56 136.7 84,339
09/14/2018 136.58 138.42 135.595 138.22 125,532
09/13/2018 135.25 136.75 134.3 136.57 85,434
09/12/2018 135.4 135.88 134.1 134.98 108,219
09/11/2018 134.85 136.06 134.08 134.94 144,355
09/10/2018 133.3 135.33 132.08 135.26 133,563
09/07/2018 133.72 135.54 131.66 132.95 89,668
09/06/2018 136.62 136.62 134.07 134.41 144,096
09/05/2018 135.74 136.72 134.55 136.62 76,061
09/04/2018 138.73 138.73 135.05 135.77 124,235
08/31/2018 136.91 138.86 136.82 138.77 174,157
08/30/2018 136.89 137.67 135.69 137.04 104,024
08/29/2018 138.84 138.968 137.33 137.39 166,060
08/28/2018 138.22 138.8 136.59 138.38 88,518
08/27/2018 136.78 138.44 135.88 137.6 140,234
08/24/2018 136 137.64 135.535 136.01 93,917
08/23/2018 136.63 137.31 134.88 135.01 81,696
08/22/2018 137.84 138.84 136.33 136.73 135,086
08/21/2018 134.8 138.58 133.11 137.76 378,007
08/20/2018 129.25 134.36 128.415 134.25 180,324
08/17/2018 128.8 129.37 127.28 129.12 102,818
08/16/2018 127.92 130.82 127.64 129 181,790
08/15/2018 123.86 127.97 122.72 127.96 150,853
08/14/2018 123.56 124.345 122.93 123.92 66,293
08/13/2018 126.91 126.91 122.95 123.23 120,440
08/10/2018 126.26 128.49 125.7462 126.64 90,838
08/09/2018 123.75 127.89 123.595 127.15 178,196
08/08/2018 124.87 125.34 123.28 123.79 103,066
08/07/2018 123.18 124.99 122.05 124.52 302,755
08/06/2018 123.69 124.36 122.48 123.19 196,069
08/03/2018 126.08 127.675 122.41 122.62 245,686
08/02/2018 130 130 121.01 126.42 422,722
08/01/2018 123.46 132.01 120.16 131.56 219,601
07/31/2018 119.13 119.62 117.52 117.84 348,123
07/30/2018 119.52 120.23 118.62 119.03 120,054
07/27/2018 121.3 121.3 119.18 119.56 69,384
07/26/2018 119.95 120.93 119.31 120.86 81,535
07/25/2018 119.49 120.54 118.89 119.96 46,613
07/24/2018 120.96 121.11 118.655 119.18 78,077
07/23/2018 119.9 120.64 118.92 120.4 73,598
07/20/2018 119.48 120.23 119.3305 120.01 65,319
07/19/2018 119.04 120.16 118.53 119.92 44,528
07/18/2018 118.52 119.52 117.97 119.32 82,611
07/17/2018 118.85 119.72 118.1 118.52 77,938
*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?

Smart Portfolio