Quantcast
STRA

Strategic Education, Inc. Common Stock Historical Stock Prices

$108.74
*  
2.52
2.26%
Get STRA Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading STRA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRA After Hours
 
 
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 21-OCT-2018 TO 21-JAN-2019

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.
16:00 110.36 111.3234 107.835 108.74 135,449
01/18/2019 109.13 111.91 109.07 111.26 107,478
01/17/2019 106.71 109.95 106.7 108.99 163,429
01/16/2019 108.68 109.92 106.72 107.64 145,691
01/15/2019 107.93 109.52 107.09 108.55 93,341
01/14/2019 109.69 109.69 106.34 107.92 151,253
01/11/2019 108.48 110.87 106.2 110.49 164,122
01/10/2019 108.5 109.6756 108.01 109.35 102,332
01/09/2019 110.31 112.21 108.805 109.01 107,799
01/08/2019 111.64 112.83 109.39 109.52 184,315
01/07/2019 113 114.8 110.19 110.35 138,952
01/04/2019 110.49 114.68 108.98 113.31 194,931
01/03/2019 110.8 112.02 108.12 109.15 103,773
01/02/2019 111.79 116.535 110.12 111.98 138,447
12/31/2018 113.88 114.4 111.94 113.42 119,572
12/28/2018 111.07 116.11 110.035 113.43 123,626
12/27/2018 107.38 112.78 107.38 111.06 114,999
12/26/2018 105.7 109.46 102.215 109.3 75,273
12/24/2018 106.68 107.015 104.42 104.43 71,662
12/21/2018 111.26 113.36 107.49 107.89 445,951
12/20/2018 114.31 114.31 109.2 112.02 195,384
12/19/2018 120.32 121.55 113.95 114.48 199,639
12/18/2018 125.8 126.35 119.99 120.21 287,376
12/17/2018 127.66 128.05 123.6325 125.25 450,453
12/14/2018 126.76 129.66 124.66 128.5 421,208
12/13/2018 124.38 127.44 124.1 126.98 320,603
12/12/2018 121.88 124.69 121.45 124.38 164,449
12/11/2018 121.06 121.45 119.45 120.57 209,364
12/10/2018 119.59 120.535 117.05 119.63 148,824
12/07/2018 125.89 126.77 118.15 119.59 242,142
12/06/2018 128.18 128.73 124.17 125.45 240,308
12/04/2018 135.44 135.76 127.22 128.63 180,526
12/03/2018 137.21 138.37 132.4 136.21 148,188
11/30/2018 135.13 137.99 135.06 136.49 214,347
11/29/2018 132.98 136.44 130.66 135.41 175,339
11/28/2018 130.73 134.02 128.7246 133.36 122,260
11/27/2018 130.52 131.955 129.225 129.84 223,308
11/26/2018 129.66 131.88 128.38 131.67 122,944
11/23/2018 129.05 129.23 126.13 128.31 144,948
11/21/2018 129.43 132.195 128.89 130.24 150,954
11/20/2018 127.68 130.895 127.3925 128.54 227,431
11/19/2018 134.17 134.17 128.44 129.17 177,067
11/16/2018 136.17 140.05 132.76 134.18 296,915
11/15/2018 137.13 141.895 137.13 138.82 214,914
11/14/2018 143.99 146.62 136.2025 137.89 145,472
11/13/2018 144.47 145.36 140.72 142.56 275,388
11/12/2018 140.42 146.3 138.795 144.09 229,845
11/09/2018 141.39 148.26 133.78 140.33 227,915
11/08/2018 140.32 154.89 138.94 150.21 347,548
11/07/2018 132.88 136.61 131.92 134.28 222,873
11/06/2018 131.59 133.99 131.59 132.9 106,936
11/05/2018 129.14 131.75 126.91 131.6 175,332
11/02/2018 126.46 129.53 126.09 128.58 90,058
11/01/2018 124.61 126.37 124.475 125.82 111,486
10/31/2018 124.24 127.685 123.38 125.82 99,235
10/30/2018 124.34 125.04 123.19 124.14 134,065
10/29/2018 127.09 127.09 122.59 124.23 77,418
10/26/2018 124.23 126.76 123.56 125.79 75,466
10/25/2018 123.06 126.26 122.8 125.72 69,161
10/24/2018 123.7 125.5 122.5 122.5 108,042
10/23/2018 126.16 126.74 123.65 123.8 108,800
10/22/2018 128.71 129.85 127.36 127.76 84,893
*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