Strayer Education Inc historical prices

   Watch this stock

Historical chart

    63.07 
    55.97 
    48.86 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 49.85 50.42 49.81 50.00 67,286
Jul 21, 2016 49.81 50.62 49.81 49.99 49,417
Jul 20, 2016 49.26 50.40 49.26 50.00 48,000
Jul 19, 2016 49.85 50.06 49.25 49.31 42,043
Jul 18, 2016 50.25 50.38 49.06 49.98 101,685
Jul 15, 2016 50.55 50.55 49.68 50.08 54,896
Jul 14, 2016 50.39 50.90 49.49 50.17 47,285
Jul 13, 2016 50.44 50.61 50.16 50.37 47,371
Jul 12, 2016 50.04 50.99 49.56 50.36 63,876
Jul 11, 2016 49.96 50.36 49.25 49.66 105,557
Jul 8, 2016 48.96 50.18 48.86 49.74 126,213
Jul 7, 2016 48.64 48.98 47.83 48.54 50,068
Jul 6, 2016 47.59 48.84 47.30 48.51 133,177
Jul 5, 2016 49.58 50.02 47.68 47.94 100,018
Jul 1, 2016 49.30 50.00 49.30 49.97 47,548
Jun 30, 2016 46.80 49.16 46.80 49.13 90,149
Jun 29, 2016 46.04 46.83 45.97 46.74 75,479
Jun 28, 2016 46.54 46.54 45.25 45.47 69,378
Jun 27, 2016 45.46 47.03 45.45 45.98 103,912
Jun 24, 2016 46.35 47.82 45.71 46.24 124,317
Jun 23, 2016 47.54 48.62 47.54 48.23 96,947
Jun 22, 2016 47.51 47.51 46.50 47.10 64,380
Jun 21, 2016 47.98 47.98 47.04 47.53 59,283
Jun 20, 2016 48.49 48.68 47.48 48.00 92,406
Jun 17, 2016 48.35 48.83 47.82 47.97 129,732
Jun 16, 2016 47.76 48.68 47.74 48.43 64,431
Jun 15, 2016 48.10 48.83 47.85 48.00 156,623
Jun 14, 2016 47.61 48.51 47.15 48.06 60,441
Jun 13, 2016 47.98 48.35 47.29 47.96 84,530
Jun 10, 2016 48.04 48.19 47.21 48.03 58,186