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
3 Dec 2021 USD 54.32 52.69 53.84 53.9 53.9 -0.100 (-0.19%) 156,915
2 Dec 2021 USD 55.55 52.68 53.15 54.0 54.0 +1.150 (+2.18%) 145,900
1 Dec 2021 USD 55.01 52.7 53.99 52.85 52.85 -0.650 (-1.21%) 271,400
30 Nov 2021 USD 55.39 52.67 54.89 53.5 53.5 -2.080 (-3.74%) 270,500
29 Nov 2021 USD 58.22 55.46 58.22 55.58 55.58 -2.180 (-3.77%) 167,800
26 Nov 2021 USD 58.2 56.65 57.61 57.76 57.76 -1.850 (-3.10%) 336,600
24 Nov 2021 USD 60.41 58.17 59.05 59.61 59.61 +0.560 (+0.95%) 161,900
23 Nov 2021 USD 59.36 57.92 59.22 59.05 59.05 -0.340 (-0.57%) 219,100
22 Nov 2021 USD 60.87 58.79 59.01 59.39 59.39 +1.740 (+3.02%) 311,300
19 Nov 2021 USD 59.01 57.42 57.76 57.65 57.65 -0.150 (-0.26%) 271,400
18 Nov 2021 USD 59.54 57.34 59.06 57.8 57.8 -1.440 (-2.43%) 237,500
17 Nov 2021 USD 61.82 59.0 61.82 59.24 59.24 -1.320 (-2.18%) 143,000
16 Nov 2021 USD 60.92 59.7 60.73 60.56 60.56 +0.030 (+0.05%) 144,300
15 Nov 2021 USD 62.31 60.15 61.38 60.53 60.53 -0.770 (-1.26%) 122,300
12 Nov 2021 USD 62.16 60.56 60.71 61.3 61.3 +0.920 (+1.52%) 156,500
11 Nov 2021 USD 61.98 59.75 61.98 60.38 60.38 -0.520 (-0.85%) 159,500
10 Nov 2021 USD 61.72 60.55 61.37 60.9 60.9 -0.750 (-1.22%) 156,300
9 Nov 2021 USD 63.75 60.58 61.36 61.65 61.65 -0.200 (-0.32%) 181,700
8 Nov 2021 USD 65.3 61.39 64.61 61.85 61.85 -2.390 (-3.72%) 349,900
5 Nov 2021 USD 64.48 61.03 64.48 64.24 64.24 -0.390 (-0.60%) 748,700
4 Nov 2021 USD 67.98 63.72 65.2 64.63 64.63 -5.370 (-7.67%) 476,800
3 Nov 2021 USD 71.1 67.31 67.45 70.0 70.0 +2.550 (+3.78%) 267,000
2 Nov 2021 USD 71.91 66.76 71.91 67.45 67.45 -4.030 (-5.64%) 314,900
1 Nov 2021 USD 72.0 68.33 68.49 71.48 71.48 +3.270 (+4.79%) 198,300
29 Oct 2021 USD 69.72 67.52 69.53 68.21 68.21 -1.540 (-2.21%) 328,970
28 Oct 2021 USD 70.57 69.5 69.73 69.75 69.75 +0.510 (+0.74%) 111,809
27 Oct 2021 USD 70.52 69.18 70.52 69.24 69.24 -1.190 (-1.69%) 130,274
26 Oct 2021 USD 72.16 70.26 72.16 70.43 70.43 -1.310 (-1.83%) 88,848
25 Oct 2021 USD 71.82 69.8915 70.89 71.74 71.74 +0.650 (+0.91%) 69,315
22 Oct 2021 USD 72.31 71.0 71.7 71.09 71.09 -0.760 (-1.06%) 72,304