Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

121.06

+4.02

(+3.43%)

Al cierre: 04:00PM EDT

121.06

0.00

(0.00%)

Fuera de horario:

05:32PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	117.04	121.29	115.53	121.06	121.06	303,400
25 abr 2024	110.00	118.85	109.52	117.04	117.04	486,300
24 abr 2024	98.73	101.21	98.73	100.65	100.65	103,900
23 abr 2024	99.09	99.76	98.36	99.35	99.35	107,600
22 abr 2024	98.96	100.11	98.03	98.85	98.85	124,700
19 abr 2024	97.61	99.81	97.61	98.11	98.11	99,000
18 abr 2024	98.13	99.76	97.51	98.11	98.11	97,700
17 abr 2024	103.98	103.98	97.86	98.07	98.07	117,300
16 abr 2024	96.66	97.69	96.23	96.71	96.71	83,400
15 abr 2024	98.44	99.54	96.23	97.26	97.26	112,700
12 abr 2024	100.40	100.53	98.07	98.45	98.45	112,500
11 abr 2024	101.68	101.80	100.24	100.51	100.51	81,300
10 abr 2024	101.90	103.00	100.70	101.07	101.07	82,000
09 abr 2024	104.73	104.74	103.32	103.82	103.82	66,800
08 abr 2024	103.31	104.52	102.87	104.41	104.41	83,800
05 abr 2024	102.66	103.85	102.29	103.48	103.48	89,700
04 abr 2024	102.32	103.78	101.94	102.20	102.20	102,900
03 abr 2024	101.64	102.75	101.54	101.90	101.90	150,100
02 abr 2024	103.69	104.02	101.29	102.37	102.37	123,400
01 abr 2024	103.94	104.25	102.66	103.89	103.89	89,000
28 mar 2024	103.96	104.93	103.41	104.12	104.12	117,200
27 mar 2024	103.79	104.42	103.39	103.96	103.96	84,500
26 mar 2024	103.53	104.59	103.06	103.17	103.17	98,100
25 mar 2024	104.14	104.40	103.11	103.11	103.11	69,100
22 mar 2024	104.08	104.08	102.23	103.67	103.67	98,400
21 mar 2024	103.49	103.49	102.48	103.23	103.23	120,800
20 mar 2024	101.03	103.20	100.92	102.94	102.94	88,800
19 mar 2024	100.48	101.98	100.48	101.41	101.41	85,000
18 mar 2024	101.25	102.48	100.06	100.15	100.15	153,100
15 mar 2024	100.16	101.62	99.90	101.19	101.19	352,600
14 mar 2024	102.24	102.35	99.99	100.70	100.70	105,400
13 mar 2024	102.54	103.58	101.98	102.75	102.75	130,000
12 mar 2024	102.62	104.10	101.66	103.31	103.31	77,400
11 mar 2024	103.10	103.86	102.57	103.25	103.25	68,700
08 mar 2024	105.64	105.64	103.05	103.77	103.77	76,900
08 mar 2024	0.6 Dividendo
07 mar 2024	106.91	107.13	104.53	105.53	104.93	74,600
06 mar 2024	106.33	107.12	105.21	106.44	105.83	98,600
05 mar 2024	105.74	106.72	105.44	105.66	105.06	100,100
04 mar 2024	108.16	109.81	105.14	105.16	104.56	115,200
01 mar 2024	110.02	110.02	104.37	108.65	108.03	186,600
29 feb 2024	101.00	111.95	101.00	110.79	110.16	170,400
28 feb 2024	95.73	96.47	94.90	95.06	94.52	46,000
27 feb 2024	95.86	96.37	95.56	96.16	95.61	99,100
26 feb 2024	94.77	96.41	94.77	95.85	95.31	43,700
23 feb 2024	94.28	95.78	94.16	95.32	94.78	38,100
22 feb 2024	93.58	94.50	92.78	94.38	93.84	58,200
21 feb 2024	94.11	94.73	93.05	93.90	93.37	50,000
20 feb 2024	94.44	95.92	93.65	93.87	93.34	58,800
16 feb 2024	96.37	97.49	95.35	95.35	94.81	65,500
15 feb 2024	97.16	97.59	95.21	96.52	95.97	85,400
14 feb 2024	96.20	97.33	95.09	97.04	96.49	68,000
13 feb 2024	97.00	97.95	94.54	95.20	94.66	131,500
12 feb 2024	98.45	99.75	97.66	98.91	98.35	79,300
09 feb 2024	96.34	98.92	96.34	98.45	97.89	92,700
08 feb 2024	95.49	97.33	95.49	96.72	96.17	52,600
07 feb 2024	95.27	95.91	94.45	95.53	94.99	68,400
06 feb 2024	94.88	95.77	94.58	95.56	95.02	53,700
05 feb 2024	95.13	95.46	94.15	95.02	94.48	45,000
02 feb 2024	95.22	96.33	95.22	96.08	95.53	52,700
01 feb 2024	94.23	96.96	94.23	96.17	95.62	52,100
31 ene 2024	95.48	96.47	93.99	94.06	93.53	67,300
30 ene 2024	95.73	95.73	92.68	95.35	94.81	59,700
29 ene 2024	95.93	96.62	94.90	96.59	96.04	65,300
26 ene 2024	96.97	97.01	95.52	95.91	95.36	64,400
25 ene 2024	96.83	97.17	94.58	96.68	96.13	82,600
24 ene 2024	96.76	96.76	94.77	96.09	95.54	54,200
23 ene 2024	97.12	97.24	95.66	95.74	95.20	78,300
22 ene 2024	95.07	96.87	95.07	96.36	95.81	94,700
19 ene 2024	93.57	94.76	92.27	94.60	94.06	60,800
18 ene 2024	91.91	93.09	91.02	92.90	92.37	62,800
17 ene 2024	90.20	91.83	90.20	91.28	90.76	73,400
16 ene 2024	91.46	92.15	90.79	90.89	90.37	57,500
12 ene 2024	91.59	92.30	90.96	92.05	91.53	69,000
11 ene 2024	89.58	90.88	88.78	90.66	90.14	105,500
10 ene 2024	88.53	89.76	88.53	89.73	89.22	72,100
09 ene 2024	90.65	90.83	88.55	88.98	88.47	82,500
08 ene 2024	90.44	91.42	90.20	91.42	90.90	105,000
05 ene 2024	91.32	92.10	90.14	90.14	89.63	91,900
04 ene 2024	92.97	93.70	91.87	92.00	91.48	72,600
03 ene 2024	92.18	93.48	90.90	92.50	91.97	105,400
02 ene 2024	92.00	93.18	91.39	92.21	91.69	76,300
29 dic 2023	93.02	93.72	91.76	92.37	91.84	74,700
28 dic 2023	94.38	94.83	93.21	93.39	92.86	58,300
27 dic 2023	94.50	95.08	93.82	94.59	94.05	63,900
26 dic 2023	94.37	94.62	93.20	94.17	93.63	52,600
22 dic 2023	92.43	94.22	91.80	93.78	93.25	71,000
21 dic 2023	92.06	92.80	91.70	92.13	91.61	68,600
20 dic 2023	92.74	93.60	91.45	91.68	91.16	104,800
19 dic 2023	92.11	93.08	91.76	92.60	92.07	89,200
18 dic 2023	91.71	92.66	90.76	91.56	91.04	60,200
15 dic 2023	92.87	93.19	91.18	91.27	90.75	253,400
14 dic 2023	93.06	93.91	90.65	92.37	91.84	146,600
13 dic 2023	91.62	93.00	90.29	92.40	91.87	159,900
12 dic 2023	91.95	92.17	91.36	91.68	91.16	72,100
11 dic 2023	90.74	91.84	90.74	91.71	91.19	103,500
08 dic 2023	89.68	91.20	89.68	91.06	90.54	64,800
07 dic 2023	90.02	90.20	89.23	90.03	89.52	70,700
06 dic 2023	89.58	90.34	89.53	89.65	89.14	76,600
05 dic 2023	90.38	91.14	89.54	89.60	89.09	77,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Strategic Education, Inc. (STRA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)