Italia markets closed

Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,07-0,23 (-0,21%)
Alla chiusura: 04:00PM EDT
109,07 0,00 (0,00%)
Dopo ore: 04:56PM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024110,11110,75109,07109,07109,0774.492
05 lug 2024109,25110,21109,13109,30109,30110.200
03 lug 2024109,30109,92108,75109,49109,4957.900
02 lug 2024109,28109,86108,42108,78108,7887.100
01 lug 2024110,38110,64107,42108,80108,80149.500
28 giu 2024109,50111,74109,50110,66110,66409.000
27 giu 2024110,03110,50108,53108,80108,8092.700
26 giu 2024108,56110,28108,00109,84109,84146.200
25 giu 2024108,67109,58108,39108,90108,9089.200
24 giu 2024108,29110,10107,63108,83108,83128.200
21 giu 2024108,24108,26107,13108,08108,08268.500
20 giu 2024108,65110,13107,75108,21108,2160.400
18 giu 2024109,23109,59108,74109,34109,3465.800
17 giu 2024108,46109,62107,84109,52109,5283.800
14 giu 2024108,16108,67105,00108,15108,15350.100
13 giu 2024110,84111,20108,76109,19109,19144.100
12 giu 2024111,51111,51110,23110,84110,84119.600
11 giu 2024109,68110,65109,57109,86109,86191.500
10 giu 2024110,00111,23108,18110,48110,48212.100
07 giu 2024112,00112,47110,08110,71110,71108.800
06 giu 2024114,94115,47112,46112,66112,66143.200
05 giu 2024115,65116,13114,35115,71115,71120.500
04 giu 2024113,91116,07113,91114,83114,83147.000
03 giu 2024113,36115,39112,42114,55114,55228.200
31 mag 2024114,17114,28111,70113,42113,42184.300
30 mag 2024112,55114,65112,46113,71113,71127.500
29 mag 2024112,40113,22111,57111,98111,98143.000
28 mag 2024115,11115,85112,65113,12113,12177.200
24 mag 2024116,15116,25114,43114,80114,80162.200
23 mag 2024115,43117,34114,84115,75115,75143.900
23 mag 20240.6 Dividendo
22 mag 2024116,25116,80113,91115,40114,80155.100
21 mag 2024117,37117,60116,47116,70116,0990.900
20 mag 2024119,47120,25117,65117,96117,35129.900
17 mag 2024120,22120,22118,11119,09118,47142.900
16 mag 2024119,38120,22118,53119,84119,22142.200
15 mag 2024120,99120,99118,67118,98118,36128.600
14 mag 2024121,68121,68120,34120,66120,03146.500
13 mag 2024121,07121,50120,40120,66120,03107.900
10 mag 2024121,30123,41119,26120,75120,12109.500
09 mag 2024122,11122,11120,59121,30120,67157.100
08 mag 2024120,79122,96120,79122,37121,73107.500
07 mag 2024123,00123,54121,08121,16120,53113.700
06 mag 2024121,17123,62120,77123,00122,36103.200
03 mag 2024120,84120,87118,34120,65120,02193.000
02 mag 2024115,09119,64115,09117,97117,36239.300
01 mag 2024115,65118,13114,01114,75114,15231.200
30 apr 2024117,20117,20114,37114,84114,24265.600
29 apr 2024120,99121,08116,86117,82117,21198.200
26 apr 2024117,04121,29115,53121,06120,43333.300
25 apr 2024110,00118,85109,52117,04116,43486.300
24 apr 202498,73101,2198,73100,65100,13103.900
23 apr 202499,0999,7698,3699,3598,83107.600
22 apr 202498,96100,1198,0398,8598,34124.700
19 apr 202497,6199,8197,6198,1197,6099.000
18 apr 202498,1399,7697,5198,1197,6097.700
17 apr 2024103,98103,9897,8698,0797,56117.300
16 apr 202496,6697,6996,2396,7196,2183.400
15 apr 202498,4499,5496,2397,2696,75112.700
12 apr 2024100,40100,5398,0798,4597,94112.500
11 apr 2024101,68101,80100,24100,5199,9981.300
10 apr 2024101,90103,00100,70101,07100,5482.000
09 apr 2024104,73104,74103,32103,82103,2866.800
08 apr 2024103,31104,52102,87104,41103,8783.800
05 apr 2024102,66103,85102,29103,48102,9489.700
04 apr 2024102,32103,78101,94102,20101,67102.900
03 apr 2024101,64102,75101,54101,90101,37150.100
02 apr 2024103,69104,02101,29102,37101,84123.400
01 apr 2024103,94104,25102,66103,89103,3589.000
28 mar 2024103,96104,93103,41104,12103,58117.200
27 mar 2024103,79104,42103,39103,96103,4284.500
26 mar 2024103,53104,59103,06103,17102,6398.100
25 mar 2024104,14104,40103,11103,11102,5769.100
22 mar 2024104,08104,08102,23103,67103,1398.400
21 mar 2024103,49103,49102,48103,23102,69120.800
20 mar 2024101,03103,20100,92102,94102,4088.800
19 mar 2024100,48101,98100,48101,41100,8885.000
18 mar 2024101,25102,48100,06100,1599,63153.100
15 mar 2024100,16101,6299,90101,19100,66352.600
14 mar 2024102,24102,3599,99100,70100,18105.400
13 mar 2024102,54103,58101,98102,75102,22130.000
12 mar 2024102,62104,10101,66103,31102,7777.400
11 mar 2024103,10103,86102,57103,25102,7168.700
08 mar 2024105,64105,64103,05103,77103,2376.900
08 mar 20240.6 Dividendo
07 mar 2024106,91107,13104,53105,53104,3874.600
06 mar 2024106,33107,12105,21106,44105,2898.600
05 mar 2024105,74106,72105,44105,66104,51100.100
04 mar 2024108,16109,81105,14105,16104,02115.200
01 mar 2024110,02110,02104,37108,65107,47186.600
29 feb 2024101,00111,95101,00110,79109,59170.400
28 feb 202495,7396,4794,9095,0694,0346.000
27 feb 202495,8696,3795,5696,1695,1299.100
26 feb 202494,7796,4194,7795,8594,8143.700
23 feb 202494,2895,7894,1695,3294,2938.100
22 feb 202493,5894,5092,7894,3893,3658.200
21 feb 202494,1194,7393,0593,9092,8850.000
20 feb 202494,4495,9293,6593,8792,8558.800
16 feb 202496,3797,4995,3595,3594,3165.500
15 feb 202497,1697,5995,2196,5295,4785.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...