Strategic Education, Inc. - Price History
Monthly price history for STRA (Strategic Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $102.37 | $102.37 |
| March 2024 | $104.12 | $104.12 |
| February 2024 | $110.16 | $110.79 |
| January 2024 | $93.52 | $94.06 |
| December 2023 | $91.84 | $92.37 |
| November 2023 | $88.46 | $88.97 |
| October 2023 | $81.30 | $82.31 |
| September 2023 | $74.32 | $75.25 |
| August 2023 | $76.54 | $77.50 |
| July 2023 | $73.61 | $75.10 |
| June 2023 | $66.49 | $67.84 |
| May 2023 | $77.34 | $78.91 |
| April 2023 | $85.60 | $88 |
| March 2023 | $87.38 | $89.83 |
| February 2023 | $82.33 | $85.25 |
| January 2023 | $90.15 | $93.35 |
| December 2022 | $75.64 | $78.32 |
| November 2022 | $79 | $81.80 |
| October 2022 | $66.14 | $69 |
| September 2022 | $58.87 | $61.41 |
| August 2022 | $61.44 | $64.70 |
| July 2022 | $68.22 | $71.83 |
| June 2022 | $67.03 | $70.58 |
| May 2022 | $62.51 | $65.82 |
| April 2022 | $60.79 | $64.60 |
| March 2022 | $62.47 | $66.38 |
| February 2022 | $54.97 | $59.02 |
| January 2022 | $55.57 | $59.66 |
| December 2021 | $53.87 | $57.84 |
| November 2021 | $49.83 | $53.50 |
| October 2021 | $62.89 | $68.21 |
| September 2021 | $65 | $70.50 |
| August 2021 | $71.62 | $78.28 |
| July 2021 | $72.55 | $79.29 |
| June 2021 | $69.59 | $76.06 |
| May 2021 | $64.82 | $70.84 |
| April 2021 | $68.12 | $75.06 |
| March 2021 | $83.41 | $91.91 |
| February 2021 | $81.90 | $90.92 |
| January 2021 | $79.60 | $88.37 |
| December 2020 | $85.87 | $95.33 |
| November 2020 | $84.57 | $93.89 |
| October 2020 | $74.33 | $83.06 |
| September 2020 | $81.85 | $91.47 |
| August 2020 | $91.24 | $102.57 |
| July 2020 | $112.27 | $126.21 |
| June 2020 | $136.68 | $153.65 |
| May 2020 | $150.90 | $169.63 |
| April 2020 | $141.21 | $159.30 |
| March 2020 | $123.89 | $139.76 |
| February 2020 | $130.13 | $147.38 |
| January 2020 | $143.29 | $162.29 |
| December 2019 | $140.30 | $158.90 |
| November 2019 | $125.15 | $141.74 |
| October 2019 | $108.15 | $123.03 |
| September 2019 | $119.45 | $135.88 |
| August 2019 | $148.77 | $169.23 |
| July 2019 | $156.01 | $177.99 |
| June 2019 | $156.02 | $178 |
| May 2019 | $154.26 | $175.99 |
| April 2019 | $125.29 | $143.35 |
| March 2019 | $114.77 | $131.31 |
| February 2019 | $113.89 | $130.78 |
| January 2019 | $95.27 | $109.40 |
| December 2018 | $98.77 | $113.42 |
| November 2018 | $118.86 | $136.49 |
| October 2018 | $109.16 | $125.82 |
| September 2018 | $118.89 | $137.03 |
| August 2018 | $120.40 | $138.77 |
| July 2018 | $101.87 | $117.84 |
| June 2018 | $97.69 | $113.01 |
| May 2018 | $94.27 | $109.30 |
| April 2018 | $90.62 | $105.07 |
| March 2018 | $87.15 | $101.05 |
| February 2018 | $77.12 | $89.64 |
| January 2018 | $79.56 | $92.48 |
| December 2017 | $77.07 | $89.58 |
| November 2017 | $85.16 | $99.23 |
| October 2017 | $80.44 | $93.73 |
| September 2017 | $74.89 | $87.27 |
| August 2017 | $68.66 | $80.01 |
| July 2017 | $67.25 | $78.62 |
| June 2017 | $79.74 | $93.22 |
| May 2017 | $75.45 | $88.45 |
| April 2017 | $73.96 | $86.71 |
| March 2017 | $68.66 | $80.49 |
| February 2017 | $65.93 | $77.54 |
| January 2017 | $68.87 | $81 |
| December 2016 | $68.56 | $80.63 |
| November 2016 | $62.27 | $73.23 |
| October 2016 | $49.88 | $58.66 |
| September 2016 | $39.69 | $46.68 |
| August 2016 | $41.39 | $48.68 |
| July 2016 | $38.88 | $45.72 |
| June 2016 | $41.77 | $49.13 |
| May 2016 | $40.96 | $48.17 |
| April 2016 | $42.21 | $49.64 |
| March 2016 | $41.45 | $48.75 |
| February 2016 | $38.37 | $45.13 |
| January 2016 | $45.40 | $53.39 |
| December 2015 | $51.12 | $60.12 |
| November 2015 | $50.33 | $59.19 |
| October 2015 | $45 | $52.92 |
| September 2015 | $46.74 | $54.97 |
| August 2015 | $44.42 | $52.24 |
| July 2015 | $47.28 | $55.61 |
| June 2015 | $36.65 | $43.10 |
| May 2015 | $38.97 | $45.83 |
| April 2015 | $43.13 | $50.72 |
| March 2015 | $45.41 | $53.41 |
| February 2015 | $51.76 | $60.87 |
| January 2015 | $56.97 | $67 |
| December 2014 | $63.16 | $74.28 |
| November 2014 | $64.36 | $75.69 |
| October 2014 | $62.23 | $73.19 |
| September 2014 | $50.92 | $59.88 |
| August 2014 | $51.63 | $60.72 |
| July 2014 | $44.06 | $51.82 |
| June 2014 | $44.65 | $52.51 |
| May 2014 | $46.46 | $54.64 |
| April 2014 | $36.25 | $42.63 |
| March 2014 | $39.48 | $46.43 |
| February 2014 | $40.62 | $47.77 |
| January 2014 | $29.73 | $34.96 |
| December 2013 | $29.31 | $34.47 |
| November 2013 | $31.59 | $37.15 |
| October 2013 | $33.52 | $39.42 |
| September 2013 | $35.30 | $41.52 |
| August 2013 | $33.98 | $39.96 |
| July 2013 | $37.63 | $44.26 |
| June 2013 | $41.52 | $48.83 |
| May 2013 | $45.48 | $53.49 |
| April 2013 | $40.27 | $47.36 |
| March 2013 | $41.14 | $48.38 |
| February 2013 | $41.74 | $49.09 |
| January 2013 | $48.38 | $56.90 |
| December 2012 | $47.76 | $56.17 |
| November 2012 | $44.50 | $52.33 |
| October 2012 | $47.74 | $57.32 |
| September 2012 | $53.59 | $64.35 |
| August 2012 | $53.95 | $64.78 |
| July 2012 | $59.63 | $72.66 |
| June 2012 | $89.46 | $109.02 |
| May 2012 | $73.73 | $89.85 |
| April 2012 | $80.06 | $98.68 |
| March 2012 | $76.49 | $94.28 |
| February 2012 | $83.48 | $102.90 |
| January 2012 | $87.48 | $108.80 |
| December 2011 | $78.14 | $97.19 |
| November 2011 | $78.20 | $97.26 |
| October 2011 | $67.78 | $85.21 |
| September 2011 | $60.99 | $76.67 |
| August 2011 | $75.29 | $94.65 |
| July 2011 | $95.74 | $121.65 |
| June 2011 | $99.47 | $126.39 |
| May 2011 | $94.58 | $120.18 |
| April 2011 | $96.68 | $123.88 |
| March 2011 | $101.84 | $130.49 |
| February 2011 | $106.48 | $137.44 |
| January 2011 | $92.97 | $120 |
| December 2010 | $117.93 | $152.22 |
| November 2010 | $105.26 | $135.87 |
| October 2010 | $107.68 | $139.96 |
| September 2010 | $134.26 | $174.50 |
| August 2010 | $111.28 | $144.64 |
| July 2010 | $183.33 | $239.40 |
| June 2010 | $159.20 | $207.89 |
| May 2010 | $183.79 | $240 |
| April 2010 | $185.59 | $243.12 |
| March 2010 | $185.90 | $243.52 |
| February 2010 | $173.16 | $226.83 |
| January 2010 | $158.07 | $207.78 |
| December 2009 | $161.68 | $212.52 |
| November 2009 | $150.25 | $197.50 |
| October 2009 | $153.81 | $202.97 |
| September 2009 | $164.96 | $217.68 |
| August 2009 | $159.97 | $211.10 |
| July 2009 | $160.57 | $212.38 |
| June 2009 | $164.90 | $218.11 |
| May 2009 | $139.32 | $184.27 |
| April 2009 | $142.83 | $189.41 |
| March 2009 | $135.63 | $179.87 |
| February 2009 | $128 | $169.75 |
| January 2009 | $162.76 | $216.43 |
| December 2008 | $161.24 | $214.41 |
| November 2008 | $180.20 | $239.61 |
| October 2008 | $169.77 | $226.27 |
| September 2008 | $150.25 | $200.26 |
| August 2008 | $157.44 | $209.84 |
| July 2008 | $166.80 | $222.70 |
| June 2008 | $156.60 | $209.07 |
| May 2008 | $149.73 | $199.90 |
| April 2008 | $138.81 | $185.69 |
| March 2008 | $114 | $152.50 |
| February 2008 | $116.39 | $155.70 |
| January 2008 | $128.70 | $172.58 |
| December 2007 | $127.21 | $170.58 |
| November 2007 | $133.34 | $180.86 |
| October 2007 | $137.17 | $186.46 |
| September 2007 | $124.05 | $168.63 |
| August 2007 | $117.40 | $159.58 |
| July 2007 | $111.26 | $151.53 |
| June 2007 | $96.71 | $131.71 |
| May 2007 | $91.90 | $125.16 |
| April 2007 | $91.06 | $124.34 |
| March 2007 | $91.55 | $125 |
| February 2007 | $86.34 | $117.89 |
| January 2007 | $83.12 | $113.77 |
| December 2006 | $77.48 | $106.05 |
| November 2006 | $80.40 | $110.05 |
| October 2006 | $82.42 | $113.12 |
| September 2006 | $78.84 | $108.21 |
| August 2006 | $76.80 | $105.40 |
| July 2006 | $78.76 | $108.35 |
| June 2006 | $70.59 | $97.12 |
| May 2006 | $72.47 | $99.70 |
| April 2006 | $75.40 | $103.99 |
| March 2006 | $74.15 | $102.26 |
| February 2006 | $69.85 | $96.33 |
| January 2006 | $64.05 | $88.56 |
| December 2005 | $67.77 | $93.70 |
| November 2005 | $72.18 | $99.80 |
| October 2005 | $64.58 | $89.51 |
| September 2005 | $68.19 | $94.52 |
| August 2005 | $72.81 | $100.92 |
| July 2005 | $70.93 | $98.43 |
| June 2005 | $62.16 | $86.26 |
| May 2005 | $62.69 | $87 |
| April 2005 | $77.19 | $107.28 |
| March 2005 | $81.54 | $113.32 |
| February 2005 | $76.11 | $105.77 |
| January 2005 | $77.16 | $107.35 |
| December 2004 | $78.91 | $109.79 |
| November 2004 | $77.25 | $107.48 |
| October 2004 | $69.60 | $97.04 |
| September 2004 | $82.49 | $115.01 |
| August 2004 | $74.59 | $104 |
| July 2004 | $69.87 | $97.42 |
| June 2004 | $79.98 | $111.57 |
| May 2004 | $83.58 | $116.59 |
| April 2004 | $90.04 | $125.61 |
| March 2004 | $83.80 | $116.96 |
| February 2004 | $77.84 | $108.65 |
| January 2004 | $80.74 | $112.70 |
| December 2003 | $77.92 | $108.83 |
| November 2003 | $80 | $111.73 |
| October 2003 | $70.21 | $98.06 |
| September 2003 | $69.19 | $96.70 |
| August 2003 | $68.33 | $95.50 |
| July 2003 | $60.50 | $84.55 |
| June 2003 | $56.87 | $79.55 |
| May 2003 | $47.72 | $66.74 |
| April 2003 | $46.50 | $65.04 |
| March 2003 | $39.21 | $54.90 |
| February 2003 | $38.07 | $53.31 |
| January 2003 | $40.12 | $56.18 |
| December 2002 | $41.02 | $57.50 |
| November 2002 | $42.82 | $60.02 |
| October 2002 | $37.88 | $53.10 |
| September 2002 | $42.39 | $59.49 |
| August 2002 | $39.49 | $55.42 |
| July 2002 | $39.55 | $55.50 |
| June 2002 | $45.27 | $63.60 |
| May 2002 | $42.27 | $59.39 |
| April 2002 | $40.29 | $56.61 |
| March 2002 | $34.90 | $49.10 |
| February 2002 | $34.11 | $47.98 |
| January 2002 | $32.18 | $45.27 |
| December 2001 | $34.59 | $48.72 |
| November 2001 | $33.36 | $47 |
| October 2001 | $34.08 | $48.01 |
| September 2001 | $31.61 | $44.60 |
| August 2001 | $34.38 | $48.50 |
| July 2001 | $35.99 | $50.78 |
| June 2001 | $34.51 | $48.75 |
| May 2001 | $31.66 | $44.72 |
| April 2001 | $29.52 | $41.70 |
| March 2001 | $24.72 | $35 |
| February 2001 | $21.06 | $29.81 |
| January 2001 | $19.47 | $27.56 |
| December 2000 | $18.01 | $25.56 |
| November 2000 | $18.10 | $25.69 |
| October 2000 | $16.96 | $24.06 |
| September 2000 | $15.36 | $21.88 |
| August 2000 | $16.12 | $22.95 |
| July 2000 | $15.32 | $21.81 |
| June 2000 | $16.81 | $24 |
| May 2000 | $17.51 | $25 |
| April 2000 | $14.40 | $20.56 |
| March 2000 | $18.17 | $26 |
| February 2000 | $18.48 | $26.44 |
| January 2000 | $14.24 | $20.38 |
| December 1999 | $13.76 | $19.75 |
| November 1999 | $14.46 | $20.75 |
| October 1999 | $12.24 | $17.56 |
| September 1999 | $13.80 | $19.88 |
| August 1999 | $16.27 | $23.44 |
| July 1999 | $17.71 | $25.50 |
| June 1999 | $21.27 | $30.69 |
| May 1999 | $20.19 | $29.12 |
| April 1999 | $24 | $34.62 |
| March 1999 | $25.62 | $37 |
| February 1999 | $23.62 | $34.12 |
| January 1999 | $23.62 | $34.12 |
| December 1998 | $24.37 | $35.25 |
| November 1998 | $25.71 | $37.19 |
| October 1998 | $23.50 | $34 |
| September 1998 | $18.03 | $26.12 |
| August 1998 | $18.29 | $26.50 |
| July 1998 | $20.18 | $29.25 |
| June 1998 | $24.99 | $36.25 |
| May 1998 | $24.12 | $35 |
| April 1998 | $25.33 | $36.75 |
| March 1998 | $22.89 | $33.25 |
| February 1998 | $22.72 | $33 |
| January 1998 | $24.78 | $36 |
| December 1997 | $22.69 | $33 |
| November 1997 | $23.55 | $34.25 |
| October 1997 | $21.89 | $47.75 |
| September 1997 | $20.83 | $45.50 |
| August 1997 | $17.05 | $37.25 |
| July 1997 | $17.17 | $37.50 |
| June 1997 | $17.37 | $38 |
| May 1997 | $14.97 | $32.75 |
| April 1997 | $11.77 | $25.75 |
| March 1997 | $8.94 | $19.62 |
| February 1997 | $11.58 | $25.50 |
| January 1997 | $11.92 | $26.25 |
| December 1996 | $10.45 | $23 |
| November 1996 | $10.19 | $22.50 |
| October 1996 | $8.72 | $19.25 |
| September 1996 | $7.39 | $16.38 |
| August 1996 | $7.05 | $15.62 |
| July 1996 | $4.91 | $10.88 |
STRA
Price: $98.28
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.45%
Payout Ratio: 115.94%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 2.91 USD
P/E Ratio: 47.56
Exchange: NMS
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 86708
Ebitda: 13.3 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 3.03%
DGR5: 26.37%