• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Strategic Education, Inc. (STRA) Charts

Strategic Education, Inc. (STRA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$99.34

$2.68

(2.77%)

Day's range
$96.66
Day's range
$99.54
  • 5 DAY PERFORMANCE

    +4.72%
  • 1 MONTH PERFORMANCE

    +15.47%
  • 3 MONTH PERFORMANCE

    +2.00%
  • 6 MONTH PERFORMANCE

    -13.47%
  • YEAR-TO-DATE PERFORMANCE

    +7.55%
  • 1 YEAR PERFORMANCE

    +10.06%

Strategic Education, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $96.66 $99.40   (2.83%) $99.60 $96.66 213,144 $2.33 B
11/21/2024 $96.12 $96.66   (0.56%) $97.12 $95.81 137,412 $2.26 B
11/20/2024 $94.72 $95.52   (0.84%) $95.63 $94.06 80,720 $2.24 B
11/19/2024 $94.95 $94.86   (-0.09%) $95.35 $93.78 93,100 $2.22 B
11/18/2024 $95.39 $95.78   (0.41%) $96.36 $94.44 138,400 $2.24 B
11/15/2024 $97.22 $95.56   (-1.71%) $97.22 $95.46 181,201 $2.24 B
11/14/2024 $98.84 $96.64   (-2.23%) $99.17 $95.48 178,300 $2.26 B
11/13/2024 $98.91 $98.49   (-0.42%) $100.09 $98.26 89,200 $2.31 B
11/12/2024 $98.17 $98.00   (-0.17%) $100.42 $97.68 237,300 $2.30 B
11/11/2024 $100.71 $97.97   (-2.72%) $100.71 $97.58 151,400 $2.29 B
11/08/2024 $97.35 $99.91   (2.63%) $101.13 $97.18 280,404 $2.34 B
11/07/2024 $96.74 $98.51   (1.83%) $99.63 $91.15 360,733 $2.31 B
11/06/2024 $98.38 $96.42   (-1.99%) $101.56 $94.58 394,100 $2.26 B
11/05/2024 $86.47 $88.10   (1.89%) $88.54 $86.47 174,111 $2.06 B
11/04/2024 $86.23 $86.71   (0.56%) $87.86 $85.20 112,109 $2.03 B
11/01/2024 $87.37 $86.63   (-0.85%) $87.64 $85.47 100,700 $2.03 B
10/31/2024 $88.26 $86.96   (-1.47%) $88.59 $86.89 96,610 $2.04 B
10/30/2024 $87.25 $88.14   (1.02%) $89.42 $87.25 106,722 $2.07 B
10/29/2024 $86.10 $87.44   (1.56%) $87.68 $85.66 97,400 $2.05 B
10/28/2024 $86.36 $86.74   (0.44%) $87.37 $85.19 63,300 $2.03 B
10/25/2024 $86.03 $85.85   (-0.21%) $87.07 $85.54 74,545 $2.01 B
10/24/2024 $87.23 $86.03   (-1.38%) $87.23 $85.62 76,107 $2.02 B
10/23/2024 $85.40 $87.34   (2.27%) $87.49 $85.40 95,827 $2.05 B
10/22/2024 $85.75 $86.01   (0.3%) $86.15 $85.11 47,700 $2.02 B
10/21/2024 $87.87 $86.13   (-1.98%) $88.48 $85.99 117,908 $2.02 B
10/18/2024 $88.82 $88.14   (-0.77%) $88.82 $87.79 112,829 $2.07 B
10/17/2024 $88.56 $88.82   (0.29%) $88.87 $87.17 86,003 $2.08 B
10/16/2024 $89.18 $88.34   (-0.94%) $89.58 $88.24 105,834 $2.07 B
10/15/2024 $88.31 $88.75   (0.5%) $89.70 $88.02 116,800 $2.08 B
10/14/2024 $87.24 $88.45   (1.39%) $88.45 $87.24 113,841 $2.07 B
10/11/2024 $87.41 $87.48   (0.08%) $88.82 $87.24 109,400 $2.05 B
10/10/2024 $86.60 $87.49   (1.03%) $88.15 $85.58 163,426 $2.05 B
10/09/2024 $87.87 $87.33   (-0.61%) $88.50 $86.71 103,428 $2.05 B
10/08/2024 $87.02 $88.16   (1.31%) $88.50 $86.75 181,500 $2.07 B
10/07/2024 $88.69 $86.76   (-2.18%) $88.74 $86.62 166,130 $2.03 B
10/04/2024 $89.26 $88.73   (-0.59%) $89.35 $88.40 125,429 $2.08 B
10/03/2024 $89.45 $88.24   (-1.35%) $90.13 $88.17 153,819 $2.07 B
10/02/2024 $91.13 $90.04   (-1.2%) $91.75 $89.99 159,127 $2.11 B
10/01/2024 $92.50 $91.03   (-1.59%) $92.50 $90.92 163,022 $2.13 B
09/30/2024 $92.71 $92.55   (-0.17%) $93.19 $91.37 177,600 $2.17 B
09/27/2024 $92.22 $92.72   (0.54%) $94.06 $91.96 135,500 $2.17 B
09/26/2024 $92.58 $91.37   (-1.31%) $93.83 $91.25 149,649 $2.14 B
09/25/2024 $92.13 $91.59   (-0.59%) $92.74 $90.65 179,400 $2.15 B
09/24/2024 $92.42 $92.18   (-0.26%) $92.57 $91.39 128,800 $2.16 B
09/23/2024 $93.67 $92.48   (-1.27%) $93.95 $92.19 185,303 $2.17 B
09/20/2024 $94.35 $93.23   (-1.19%) $94.76 $93.07 726,340 $2.19 B
09/19/2024 $94.77 $94.80   (0.03%) $95.28 $93.54 165,848 $2.22 B
09/18/2024 $94.09 $93.30   (-0.84%) $94.74 $93.05 180,200 $2.19 B
09/17/2024 $94.61 $93.70   (-0.96%) $96.01 $93.67 125,500 $2.20 B
09/16/2024 $94.37 $94.46   (0.1%) $95.52 $93.54 143,136 $2.21 B
09/13/2024 $94.07 $94.13   (0.06%) $95.09 $93.63 100,030 $2.21 B
09/12/2024 $92.91 $93.11   (0.22%) $93.48 $91.91 105,800 $2.18 B
09/11/2024 $91.15 $92.26   (1.22%) $92.43 $89.63 188,500 $2.16 B
09/10/2024 $93.05 $91.82   (-1.32%) $93.05 $91.41 85,601 $2.15 B
09/09/2024 $92.78 $93.34   (0.6%) $94.29 $92.78 242,100 $2.19 B
09/06/2024 $94.62 $92.25   (-2.5%) $94.94 $91.82 146,719 $2.16 B
09/05/2024 $95.39 $94.94   (-0.47%) $95.96 $94.48 88,317 $2.23 B
09/04/2024 $96.42 $95.00   (-1.47%) $97.38 $94.59 94,246 $2.23 B
09/03/2024 $96.17 $96.73   (0.58%) $96.92 $95.90 123,100 $2.27 B
08/30/2024 $96.98 $96.50   (-0.49%) $97.80 $95.97 295,300 $2.26 B
08/29/2024 $97.46 $96.44   (-1.05%) $99.17 $94.74 119,000 $2.26 B
08/28/2024 $97.21 $96.60   (-0.63%) $97.64 $96.28 304,014 $2.26 B
08/27/2024 $97.44 $97.59   (0.15%) $98.30 $96.50 141,900 $2.29 B
08/26/2024 $98.15 $97.46   (-0.7%) $98.15 $96.74 81,839 $2.28 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.