STRA | STRATEGIC EDU | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

STRATEGIC EDU (STRA)

NASDAQ

$54.70-$0.02 (-0.04%)

Price as of Nov 13, 2026 7:30 PM EST

$1.2B
Market Cap
-29.55%
1-Year Change
Education & Training Services
Industry

1 Month
-33.18%

Low Price$52.20

High Price$82.39
3 Months
-32.83%

Low Price$52.20

High Price$85.40
1 Year
-29.55%

Low Price$52.20

High Price$86.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	55.21	56.12	54.26	54.72	-0.65%	340,193
11/12/2026	54.96	56.77	54.39	55.08	+1.44%	465,853
11/11/2026	55.32	56.32	53.71	54.30	-0.53%	499,499
11/10/2026	53.25	55.50	52.16	54.59	+3.10%	792,927
11/09/2026	52.59	53.44	50.70	52.95	+1.44%	629,131
11/06/2026	54.91	56.94	51.01	52.20	-10.72%	717,532
11/05/2026	69.26	70.77	57.10	58.47	-21.33%	929,776
11/05/2026	$1.69 Earnings
11/04/2026	75.63	75.91	74.01	74.32	+0.38%	425,951
11/03/2026	72.78	74.12	72.21	74.04	+2.03%	335,802
11/02/2026	73.93	75.34	71.97	72.57	-0.53%	378,528
10/30/2026	78.19	78.31	72.61	72.96	-6.23%	348,919
10/29/2026	77.90	78.74	76.99	77.81	+0.34%	262,855
10/28/2026	79.44	79.44	76.24	77.55	-2.87%	271,669
10/27/2026	81.41	81.41	79.66	79.84	-1.66%	138,345
10/26/2026	81.66	82.12	80.14	81.19	-0.67%	217,323
10/23/2026	81.03	82.33	80.57	81.74	+0.18%	194,926
10/22/2026	80.00	81.63	79.30	81.59	+2.56%	191,615
10/21/2026	80.20	80.83	78.80	79.55	-1.55%	197,067
10/20/2026	82.44	83.01	80.62	80.80	-0.49%	190,289
10/19/2026	81.17	81.90	80.49	81.20	-0.16%	248,291
10/16/2026	82.66	82.66	80.29	81.33	-1.29%	265,933
10/15/2026	81.86	83.63	81.86	82.39	+1.75%	253,073
10/14/2026	81.01	81.66	79.34	80.97	-1.12%	607,380
10/13/2026	82.71	83.13	81.82	81.89	-0.07%	179,244
10/12/2026	82.86	83.24	81.49	81.95	-0.53%	185,521
10/09/2026	82.51	83.38	82.05	82.39	0.00%	238,488
10/08/2026	80.90	82.85	80.66	82.39	+2.12%	421,477
10/07/2026	79.24	80.84	79.24	80.68	+1.08%	441,802
10/06/2026	79.68	79.95	78.98	79.82	+0.68%	176,272
10/05/2026	79.59	80.33	78.97	79.28	-0.55%	172,201
10/02/2026	79.88	80.67	79.55	79.72	+1.18%	200,395
10/01/2026	78.19	80.46	78.19	78.79	+1.44%	329,133
09/30/2026	75.78	78.22	75.54	77.67	+2.49%	380,490
09/29/2026	75.36	76.46	74.93	75.78	-0.17%	214,751
09/28/2026	76.78	76.96	75.00	75.91	-1.20%	266,130
09/25/2026	79.65	79.65	76.63	76.83	-3.75%	308,850
09/24/2026	78.67	79.98	78.54	79.82	+2.02%	243,268
09/23/2026	76.46	79.59	75.72	78.24	+2.31%	254,498
09/22/2026	79.63	80.11	76.16	76.47	-2.62%	365,911
09/21/2026	79.87	79.87	78.51	78.53	-1.64%	273,976
09/18/2026	79.81	79.87	76.96	79.84	-0.72%	1,094,478
09/17/2026	81.41	82.19	80.16	80.42	-1.34%	254,473
09/16/2026	82.47	83.81	80.48	81.51	-1.94%	398,157
09/15/2026	82.30	85.14	81.79	83.12	+0.47%	190,202
09/14/2026	82.74	84.78	81.97	82.73	+1.31%	287,337
09/11/2026	81.82	82.12	81.17	81.66	+0.78%	431,545
09/10/2026	81.90	82.25	80.85	81.03	-0.80%	300,570
09/09/2026	80.99	81.77	80.27	81.68	+0.29%	281,884
09/08/2026	81.23	81.66	80.00	81.44	-0.18%	169,330
09/04/2026	80.46	81.91	79.89	81.59	+0.36%	220,235
09/04/2026	$0.60 Dividend
09/03/2026	82.16	82.21	80.27	81.30	-0.33%	245,107
09/02/2026	82.80	83.44	81.36	81.57	-1.38%	271,319
09/01/2026	81.88	84.08	81.88	82.71	+0.58%	355,578
08/31/2026	83.85	84.56	82.19	82.23	-2.13%	227,696
08/28/2026	85.45	86.12	83.39	84.02	-1.10%	203,464
08/27/2026	84.13	85.74	83.52	84.95	+0.32%	197,378
08/26/2026	84.70	85.94	83.85	84.69	-0.84%	211,384
08/25/2026	82.63	86.04	82.25	85.40	+2.42%	285,180
08/24/2026	82.88	85.23	82.88	83.38	+0.70%	155,908
08/21/2026	81.99	82.98	80.59	82.81	+1.26%	239,859
08/20/2026	81.45	82.69	81.07	81.78	-0.47%	155,238
08/19/2026	82.00	83.18	80.94	82.16	+0.99%	244,114
08/18/2026	81.33	82.31	80.38	81.36	+1.57%	186,965
08/17/2026	80.81	81.20	79.92	80.10	-1.99%	315,785
08/14/2026	81.73	81.80	80.07	81.73	+0.32%	266,581
08/13/2026	80.26	81.67	79.81	81.47	+2.56%	222,717
08/12/2026	78.90	79.51	77.28	79.43	+0.05%	391,433
08/11/2026	80.08	81.37	79.27	79.39	-1.80%	210,217
08/10/2026	83.38	84.40	80.64	80.85	-4.04%	289,072
08/07/2026	81.71	84.53	81.00	84.26	+2.93%	308,148
08/06/2026	82.95	83.19	77.24	81.86	-1.32%	454,200
08/05/2026	83.97	84.33	82.58	82.95	-0.18%	216,153
08/04/2026	81.57	83.49	81.57	83.10	+0.01%	296,531
08/03/2026	82.63	84.09	82.19	83.09	+2.07%	272,671
07/31/2026	83.39	85.94	80.10	81.40	-3.62%	291,982
07/30/2026	86.84	89.07	84.10	84.46	-2.90%	636,386
07/29/2026	77.72	87.22	77.72	86.98	+7.65%	724,668
07/29/2026	$1.76 Earnings
07/28/2026	78.66	81.33	77.84	80.79	+3.62%	446,986
07/27/2026	75.53	78.35	75.53	77.97	+3.85%	246,774
07/24/2026	74.96	75.48	74.46	75.09	+0.85%	134,230
07/23/2026	72.83	74.58	72.83	74.45	+1.43%	222,641
07/22/2026	75.10	75.55	72.38	73.40	-2.12%	291,173
07/21/2026	74.36	75.43	73.22	74.99	-0.28%	290,902
07/20/2026	75.97	76.38	74.95	75.20	-1.02%	181,586
07/17/2026	76.91	77.13	75.08	75.97	-1.49%	225,652
07/16/2026	75.77	77.96	73.41	77.12	+2.49%	353,616
07/15/2026	83.14	83.14	74.87	75.25	-9.84%	738,128
07/14/2026	84.24	85.20	82.63	83.46	-1.91%	242,873
07/13/2026	83.32	85.39	83.32	85.09	+1.83%	246,579
07/10/2026	83.39	83.87	82.68	83.56	+0.84%	157,801
07/09/2026	81.46	83.25	81.39	82.87	+0.85%	276,105
07/08/2026	83.26	83.63	82.06	82.17	-1.38%	200,326
07/07/2026	82.87	83.75	81.99	83.33	+2.05%	358,370
07/06/2026	79.64	82.28	79.34	81.65	+1.57%	223,358
07/02/2026	79.02	80.75	78.42	80.39	+2.26%	187,778
07/01/2026	76.75	79.41	76.02	78.61	+3.35%	215,834
06/30/2026	76.43	77.01	75.92	76.06	-0.62%	217,073