Strayer Education (NQ: STRA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.33	56.93	54.59	54.69	334,367	-1.59(-2.83%)
Feb 25, 2022	46.97	56.41	51.62	56.28	504,113	+9.91(+21.36%)
Feb 24, 2022	45.45	46.48	44.49	46.38	197,828	+0.23(+0.50%)
Feb 23, 2022	48.28	48.41	46.01	46.14	115,682	-1.73(-3.62%)
Feb 22, 2022	47.93	48.61	47.25	47.88	109,619	-0.07(-0.15%)
Feb 18, 2022				47.95	0	+0.47(+1.00%)
Feb 17, 2022	49.98	49.98	45.46	47.48	307,026	-3.09(-6.12%)
Feb 16, 2022	50.15	50.69	49.28	50.57	130,111	+0.02(+0.04%)
Feb 15, 2022	50.24	50.89	50.11	50.55	99,433	+0.82(+1.64%)
Feb 14, 2022	49.94	50.93	49.24	49.74	224,266	-0.45(-0.90%)
Feb 11, 2022	48.98	51.22	48.79	50.19	190,258	+1.22(+2.50%)
Feb 10, 2022	52.40	52.44	48.82	48.97	386,450	-3.72(-7.05%)
Feb 09, 2022	55.35	55.35	51.71	52.69	248,439	-2.87(-5.17%)
Feb 08, 2022	55.57	56.25	55.05	55.56	93,576	+0.19(+0.35%)
Feb 07, 2022	55.42	55.62	55.15	55.36	134,367	+0.14(+0.25%)
Feb 04, 2022	53.58	55.73	52.83	55.22	114,615	+1.57(+2.92%)
Feb 03, 2022	54.36			53.66	105,874	-0.95(-1.75%)
Feb 02, 2022	55.68	55.99	54.21	54.61	156,780	-1.24(-2.22%)
Feb 01, 2022	55.27	55.95	54.66	55.85	162,767	+0.57(+1.04%)
Jan 31, 2022	55.09		54.39	55.28	226,878	-0.39(-0.70%)
Jan 28, 2022	52.80	55.73	52.17	55.67	327,010	+2.58(+4.85%)
Jan 27, 2022	52.63	53.80	52.43	53.09	229,315	+0.48(+0.92%)
Jan 26, 2022	53.34	54.16	52.47	52.61	176,782	-0.01(-0.02%)
Jan 25, 2022	52.91	53.65	51.81	52.62	472,867	+0.10(+0.19%)
Jan 24, 2022	50.30	53.26	50.17	52.52	278,136	+1.62(+3.19%)
Jan 21, 2022	50.41	51.80	50.23	50.90	136,187	+0.09(+0.18%)
Jan 20, 2022	51.25	52.70	50.68	50.80	178,493	-0.41(-0.80%)
Jan 19, 2022	53.37	53.66	51.07	51.21	249,607	-2.49(-4.64%)
Jan 18, 2022	53.73	54.81	53.35	53.71	247,141	-0.06(-0.10%)
Jan 14, 2022				53.76	0	+1.20(+2.29%)
Jan 13, 2022	55.45	55.56	52.20	52.56	530,162	-1.61(-2.98%)
Jan 12, 2022	55.95	56.51	54.15	54.17	123,212	-1.58(-2.84%)
Jan 11, 2022	55.90	56.26	54.71	55.75	202,037	-0.15(-0.27%)
Jan 10, 2022	54.39	56.00	54.16	55.90	143,240	+1.59(+2.93%)
Jan 07, 2022	55.73	55.73	53.78	54.31	116,400	+0.17(+0.31%)
Jan 06, 2022	54.21	55.12	53.77	54.14	156,101	+0.23(+0.43%)
Jan 05, 2022	55.67	55.93	53.83	53.91	120,500	-1.58(-2.86%)
Jan 04, 2022	54.79	55.82	54.42	55.49	217,876	+1.17(+2.15%)
Jan 03, 2022	54.04	54.57	52.53	54.33	310,115	+0.73(+1.37%)
Dec 31, 2021	54.27	54.80	53.44	53.59	145,960	-0.44(-0.82%)
Dec 30, 2021	53.52	54.97	53.13	54.04	111,146	+0.45(+0.85%)
Dec 29, 2021	54.03	54.21	53.27	53.58	192,612	-0.28(-0.52%)
Dec 28, 2021	53.85	54.67	53.58	53.86	221,771	-0.02(-0.03%)
Dec 27, 2021	54.26	54.26	53.13	53.88	127,945	-0.38(-0.70%)
Dec 23, 2021	54.54	54.98	53.88	54.26	109,651	+0.18(+0.33%)
Dec 22, 2021	54.26	54.92	53.74	54.09	93,577	-0.36(-0.66%)
Dec 21, 2021	54.38	55.14	53.77	54.45	174,678	+1.63(+3.09%)
Dec 20, 2021	53.44	53.71	52.03	52.82	265,585	-1.20(-2.23%)
Dec 17, 2021	53.54	55.21	51.90	54.02	617,923	+1.18(+2.23%)
Dec 16, 2021	53.50	54.42	52.39	52.84	173,022	-0.28(-0.52%)
Dec 15, 2021	52.19	53.31	51.89	53.12	199,255	+1.05(+2.01%)
Dec 14, 2021	51.59	53.07	51.14	52.07	232,972	+0.47(+0.91%)
Dec 13, 2021	51.29	51.89	50.66	51.61	173,233	+0.32(+0.62%)
Dec 10, 2021	51.15	51.62	50.45	51.29	153,937	+0.33(+0.65%)
Dec 09, 2021	51.38	51.70	50.67	50.95	190,840	-0.94(-1.80%)
Dec 08, 2021	50.61	52.18	49.78	51.89	215,065	+1.53(+3.04%)
Dec 07, 2021	50.36	52.38	50.35	50.36	188,857	-0.60(-1.18%)
Dec 06, 2021	50.68	51.89	50.04	50.96	402,316	+1.02(+2.04%)
Dec 03, 2021	49.89	50.33	48.82	49.94	172,002	-0.09(-0.19%)
Dec 02, 2021	49.25	51.47	48.81	50.04	157,426	+1.07(+2.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.