USX:STRA - Strategic Education Inc Strategic Education Inc
Sector: Consumer Discretionary, Industry: Education Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Oct 2021 USD 72.31 71.0 71.7 71.09 71.09 -0.760 (-1.06%) 72,300
21 Oct 2021 USD 71.93 70.64 70.64 71.85 71.85 +1.180 (+1.67%) 88,263
20 Oct 2021 USD 71.33 70.23 70.97 70.67 70.67 -0.360 (-0.51%) 68,527
19 Oct 2021 USD 71.03 69.74 70.08 71.03 71.03 +1.250 (+1.79%) 131,697
18 Oct 2021 USD 71.06 69.68 71.06 69.78 69.78 -1.470 (-2.06%) 107,330
15 Oct 2021 USD 72.18 70.83 71.24 71.25 71.25 +1 (+1.42%) 109,791
14 Oct 2021 USD 70.69 69.03 69.33 70.25 70.25 +1.300 (+1.89%) 102,879
13 Oct 2021 USD 69.56 68.66 69.56 68.95 68.95 -0.430 (-0.62%) 122,922
12 Oct 2021 USD 70.03 69.0 69.18 69.38 69.38 +0.200 (+0.29%) 133,764
11 Oct 2021 USD 73.69 69.14 71.93 69.18 69.18 -2.630 (-3.66%) 118,097
8 Oct 2021 USD 73.1529 71.7 72.4 71.81 71.81 -0.410 (-0.57%) 66,800
7 Oct 2021 USD 72.895 71.65 72.41 72.22 72.22 +0.260 (+0.36%) 83,662
6 Oct 2021 USD 72.65 70.85 71.92 71.96 71.96 -0.330 (-0.46%) 123,252
5 Oct 2021 USD 73.23 71.04 72.8 72.29 72.29 -0.630 (-0.86%) 135,107
4 Oct 2021 USD 73.06 70.95 71.65 72.92 72.92 +0.970 (+1.35%) 166,378
1 Oct 2021 USD 73.06 70.56 70.91 71.95 71.95 +1.450 (+2.06%) 172,912
30 Sep 2021 USD 72.47 70.44 71.75 70.5 70.5 -1.180 (-1.65%) 127,104
29 Sep 2021 USD 72.62 71.35 71.5 71.68 71.68 +0.170 (+0.24%) 118,662
28 Sep 2021 USD 72.92 71.28 72.5 71.51 71.51 -1.240 (-1.70%) 106,116
27 Sep 2021 USD 73.79 71.245 71.88 72.75 72.75 +0.870 (+1.21%) 142,108
24 Sep 2021 USD 72.67 71.0 71.06 71.88 71.88 +0.530 (+0.74%) 122,911
23 Sep 2021 USD 71.73 70.0 70.58 71.35 71.35 +1.520 (+2.18%) 143,966
22 Sep 2021 USD 71.265 69.83 69.98 69.83 69.83 +0.050 (+0.07%) 109,785
21 Sep 2021 USD 70.7 69.11 70.7 69.78 69.78 -0.940 (-1.33%) 216,435
20 Sep 2021 USD 71.265 68.58 70.44 70.72 70.72 -0.170 (-0.24%) 256,897
17 Sep 2021 USD 73.025 70.41 71.44 70.89 70.89 -0.440 (-0.62%) 873,821
16 Sep 2021 USD 72.09 70.79 71.33 71.33 71.33 -0.220 (-0.31%) 249,634
15 Sep 2021 USD 73.97 71.26 73.77 71.55 71.55 -2.090 (-2.84%) 243,875
14 Sep 2021 USD 74.23 71.24 73.62 73.64 73.64 +0.180 (+0.25%) 343,453
13 Sep 2021 USD 75.31 72.74 75.31 73.46 73.46 -1.990 (-2.64%) 250,321