Strategic Education, Inc. (STRA) stock
STRANasdaqServices-Educational ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 16/3017% below fair value
$54.72−0.36 (-0.65%)
Close on Nov 13, 2026Market cap $1.22BP/E 321.9Yield 4.39%
Price history
Strategic Education share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$54.72
-0.65% on the day
52-week range
$50.70 – $89.73
-39.0% from the high
Change over 52 weeks
-32.1%
From $80.64 on Nov 13, 2025
Average volume
317,939
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $55.21 | $56.12 | $54.26 | $54.72 | -0.65% | 340,193 |
| Nov 12, 2026 | $54.96 | $56.77 | $54.39 | $55.08 | +1.44% | 466,010 |
| Nov 11, 2026 | $55.32 | $56.32 | $53.71 | $54.30 | -0.53% | 500,609 |
| Nov 10, 2026 | $53.25 | $55.50 | $52.16 | $54.59 | +3.10% | 792,927 |
| Nov 9, 2026 | $52.59 | $53.44 | $50.70 | $52.95 | +1.44% | 629,131 |
| Nov 6, 2026 | $54.91 | $56.94 | $51.01 | $52.20 | -10.72% | 717,532 |
| Nov 5, 2026 | $69.26 | $70.77 | $57.10 | $58.47 | -21.33% | 927,590 |
| Nov 4, 2026 | $75.63 | $75.91 | $74.01 | $74.32 | +0.38% | 425,320 |
| Nov 3, 2026 | $72.78 | $74.12 | $72.21 | $74.04 | +2.03% | 335,069 |
| Nov 2, 2026 | $73.93 | $75.34 | $71.97 | $72.57 | -0.53% | 377,917 |
| Oct 30, 2026 | $78.19 | $78.31 | $72.61 | $72.96 | -6.23% | 348,919 |
| Oct 29, 2026 | $77.90 | $78.74 | $76.99 | $77.81 | +0.34% | 262,855 |
| Oct 28, 2026 | $79.44 | $79.44 | $76.24 | $77.55 | -2.87% | 271,669 |
| Oct 27, 2026 | $81.41 | $81.41 | $79.66 | $79.84 | -1.66% | 138,345 |
| Oct 26, 2026 | $81.66 | $82.12 | $80.14 | $81.19 | -0.67% | 217,323 |
| Oct 23, 2026 | $81.03 | $82.33 | $80.57 | $81.74 | +0.18% | 194,926 |
| Oct 22, 2026 | $80.00 | $81.63 | $79.30 | $81.59 | +2.56% | 191,615 |
| Oct 21, 2026 | $80.20 | $80.83 | $78.80 | $79.55 | -1.55% | 197,067 |
| Oct 20, 2026 | $82.44 | $83.01 | $80.62 | $80.80 | -0.49% | 190,289 |
| Oct 19, 2026 | $81.17 | $81.90 | $80.49 | $81.20 | -0.16% | 248,292 |
| Oct 16, 2026 | $82.66 | $82.66 | $80.29 | $81.33 | -1.29% | 265,933 |
| Oct 15, 2026 | $81.86 | $83.63 | $81.86 | $82.39 | +1.75% | 253,073 |
| Oct 14, 2026 | $81.01 | $81.66 | $79.34 | $80.97 | -1.12% | 607,380 |
| Oct 13, 2026 | $82.71 | $83.13 | $81.82 | $81.89 | -0.07% | 179,244 |
| Oct 12, 2026 | $82.86 | $83.24 | $81.49 | $81.95 | -0.53% | 185,521 |
| Oct 9, 2026 | $82.51 | $83.38 | $82.05 | $82.39 | 0.00% | 238,488 |
| Oct 8, 2026 | $80.90 | $82.85 | $80.66 | $82.39 | +2.12% | 421,477 |
| Oct 7, 2026 | $79.24 | $80.84 | $79.24 | $80.68 | +1.08% | 441,802 |
| Oct 6, 2026 | $79.68 | $79.95 | $78.98 | $79.82 | +0.68% | 176,272 |
| Oct 5, 2026 | $79.59 | $80.33 | $78.97 | $79.28 | -0.55% | 172,201 |
| Oct 2, 2026 | $79.88 | $80.67 | $79.55 | $79.72 | +1.18% | 187,719 |
| Oct 1, 2026 | $78.19 | $80.46 | $78.19 | $78.79 | +1.44% | 329,133 |
| Sep 30, 2026 | $75.78 | $78.22 | $75.54 | $77.67 | +2.49% | 380,490 |
| Sep 29, 2026 | $75.36 | $76.46 | $74.93 | $75.78 | -0.17% | 214,922 |
| Sep 28, 2026 | $76.78 | $76.96 | $75.00 | $75.91 | -1.20% | 266,130 |
| Sep 25, 2026 | $79.65 | $79.65 | $76.63 | $76.83 | -3.75% | 308,850 |
| Sep 24, 2026 | $78.67 | $79.98 | $78.54 | $79.82 | +2.02% | 243,268 |
| Sep 23, 2026 | $76.46 | $79.59 | $75.72 | $78.24 | +2.31% | 254,475 |
| Sep 22, 2026 | $79.63 | $80.11 | $76.16 | $76.47 | -2.62% | 365,911 |
| Sep 21, 2026 | $79.87 | $79.87 | $78.51 | $78.53 | -1.64% | 273,976 |
| Sep 18, 2026 | $79.81 | $79.87 | $76.96 | $79.84 | -0.72% | 1,094,478 |
| Sep 17, 2026 | $81.41 | $82.19 | $80.16 | $80.42 | -1.34% | 254,473 |
| Sep 16, 2026 | $82.47 | $83.81 | $80.48 | $81.51 | -1.94% | 398,157 |
| Sep 15, 2026 | $82.30 | $85.14 | $81.79 | $83.12 | +0.47% | 190,202 |
| Sep 14, 2026 | $82.74 | $84.78 | $81.97 | $82.73 | +1.31% | 287,365 |
| Sep 11, 2026 | $81.82 | $82.12 | $81.17 | $81.66 | +0.78% | 317,445 |
| Sep 10, 2026 | $81.90 | $82.25 | $80.85 | $81.03 | -0.80% | 300,570 |
| Sep 9, 2026 | $80.99 | $81.77 | $80.27 | $81.68 | +0.29% | 281,884 |
| Sep 8, 2026 | $81.23 | $81.66 | $80.00 | $81.44 | -0.18% | 169,332 |
| Sep 4, 2026 | $80.46 | $81.91 | $79.89 | $81.59 | -0.38% | 220,235 |
| Sep 3, 2026 | $82.77 | $82.82 | $80.86 | $81.90 | -0.33% | 245,107 |
| Sep 2, 2026 | $83.41 | $84.06 | $81.96 | $82.17 | -1.38% | 271,319 |
| Sep 1, 2026 | $82.48 | $84.70 | $82.48 | $83.32 | +0.58% | 355,578 |
| Aug 31, 2026 | $84.47 | $85.19 | $82.80 | $82.84 | -2.13% | 227,681 |
| Aug 28, 2026 | $86.08 | $86.76 | $84.01 | $84.64 | -1.10% | 203,464 |
| Aug 27, 2026 | $84.75 | $86.37 | $84.14 | $85.58 | +0.32% | 197,378 |
| Aug 26, 2026 | $85.33 | $86.57 | $84.47 | $85.31 | -0.84% | 211,384 |
| Aug 25, 2026 | $83.24 | $86.68 | $82.86 | $86.03 | +2.42% | 285,180 |
| Aug 24, 2026 | $83.49 | $85.86 | $83.49 | $84.00 | +0.70% | 155,908 |
| Aug 21, 2026 | $82.60 | $83.59 | $81.18 | $83.42 | +1.26% | 239,859 |
| Aug 20, 2026 | $82.05 | $83.30 | $81.67 | $82.38 | -0.47% | 155,238 |
| Aug 19, 2026 | $82.61 | $83.79 | $81.54 | $82.77 | +0.99% | 244,114 |
| Aug 18, 2026 | $81.93 | $82.92 | $80.97 | $81.96 | +1.57% | 186,965 |
| Aug 17, 2026 | $81.41 | $81.80 | $80.51 | $80.69 | -1.99% | 315,785 |
| Aug 14, 2026 | $82.33 | $82.40 | $80.66 | $82.33 | +0.32% | 266,581 |
| Aug 13, 2026 | $80.85 | $82.27 | $80.40 | $82.07 | +2.56% | 222,717 |
| Aug 12, 2026 | $79.48 | $80.10 | $77.85 | $80.02 | +0.05% | 296,232 |
| Aug 11, 2026 | $80.67 | $81.97 | $79.86 | $79.98 | -1.80% | 210,217 |
| Aug 10, 2026 | $84.00 | $85.02 | $81.24 | $81.45 | -4.04% | 289,072 |
| Aug 7, 2026 | $82.31 | $85.15 | $81.60 | $84.88 | +2.93% | 308,148 |
| Aug 6, 2026 | $83.56 | $83.80 | $77.81 | $82.46 | -1.32% | 454,200 |
| Aug 5, 2026 | $84.59 | $84.95 | $83.19 | $83.56 | -0.18% | 216,153 |
| Aug 4, 2026 | $82.17 | $84.11 | $82.17 | $83.71 | +0.01% | 296,531 |
| Aug 3, 2026 | $83.24 | $84.71 | $82.80 | $83.70 | +2.07% | 272,671 |
| Jul 31, 2026 | $84.01 | $86.58 | $80.69 | $82.00 | -3.62% | 291,982 |
| Jul 30, 2026 | $87.48 | $89.73 | $84.72 | $85.08 | -2.90% | 636,386 |
| Jul 29, 2026 | $78.29 | $87.86 | $78.29 | $87.62 | +7.65% | 724,668 |
| Jul 28, 2026 | $79.24 | $81.93 | $78.42 | $81.39 | +3.62% | 447,596 |
| Jul 27, 2026 | $76.09 | $78.93 | $76.09 | $78.55 | +3.85% | 246,774 |
| Jul 24, 2026 | $75.51 | $76.04 | $75.01 | $75.64 | +0.85% | 134,341 |
| Jul 23, 2026 | $73.37 | $75.13 | $73.37 | $75.00 | +1.43% | 222,641 |
| Jul 22, 2026 | $75.65 | $76.11 | $72.91 | $73.94 | -2.12% | 291,173 |
| Jul 21, 2026 | $74.91 | $75.99 | $73.76 | $75.54 | -0.28% | 290,902 |
| Jul 20, 2026 | $76.53 | $76.94 | $75.50 | $75.75 | -1.02% | 181,586 |
| Jul 17, 2026 | $77.48 | $77.70 | $75.63 | $76.53 | -1.49% | 225,652 |
| Jul 16, 2026 | $76.33 | $78.54 | $73.96 | $77.69 | +2.49% | 353,616 |
| Jul 15, 2026 | $83.75 | $83.75 | $75.42 | $75.81 | -9.84% | 731,863 |
| Jul 14, 2026 | $84.86 | $85.83 | $83.24 | $84.08 | -1.91% | 249,423 |
| Jul 13, 2026 | $83.93 | $86.02 | $83.93 | $85.72 | +1.83% | 246,579 |
| Jul 10, 2026 | $84.01 | $84.49 | $83.29 | $84.18 | +0.84% | 157,810 |
| Jul 9, 2026 | $82.06 | $83.86 | $81.99 | $83.48 | +0.85% | 276,105 |
| Jul 8, 2026 | $83.87 | $84.25 | $82.67 | $82.78 | -1.38% | 200,326 |
| Jul 7, 2026 | $83.48 | $84.37 | $82.60 | $83.94 | +2.05% | 358,370 |
| Jul 6, 2026 | $80.23 | $82.89 | $79.93 | $82.25 | +1.57% | 223,358 |
| Jul 2, 2026 | $79.60 | $81.35 | $79.00 | $80.98 | +2.26% | 187,778 |
| Jul 1, 2026 | $77.32 | $80.00 | $76.59 | $79.19 | +3.35% | 215,834 |
| Jun 30, 2026 | $76.99 | $77.58 | $76.48 | $76.62 | -0.62% | 217,073 |
| Jun 29, 2026 | $78.49 | $79.00 | $76.98 | $77.10 | -2.22% | 342,744 |
| Jun 26, 2026 | $76.98 | $79.66 | $76.80 | $78.85 | +2.92% | 669,005 |
| Jun 25, 2026 | $77.07 | $78.38 | $76.23 | $76.61 | -0.39% | 156,012 |
| Jun 24, 2026 | $77.14 | $78.01 | $76.31 | $76.91 | -0.30% | 222,783 |
| Jun 23, 2026 | $77.23 | $77.99 | $76.24 | $77.14 | +0.90% | 439,003 |
| Jun 22, 2026 | $75.21 | $76.92 | $74.79 | $76.45 | +1.49% | 354,117 |
| Jun 18, 2026 | $75.19 | $75.59 | $74.13 | $75.33 | +0.21% | 540,538 |
| Jun 17, 2026 | $74.91 | $75.77 | $74.43 | $75.17 | -0.13% | 216,807 |
| Jun 16, 2026 | $74.51 | $75.80 | $74.40 | $75.27 | +1.67% | 297,477 |
| Jun 15, 2026 | $76.88 | $77.38 | $73.02 | $74.03 | -4.37% | 377,209 |
| Jun 12, 2026 | $79.84 | $80.04 | $77.34 | $77.41 | -3.06% | 256,994 |
| Jun 11, 2026 | $81.51 | $81.69 | $79.78 | $79.85 | -2.05% | 227,483 |
| Jun 10, 2026 | $80.95 | $82.90 | $79.80 | $81.52 | +1.25% | 211,309 |
| Jun 9, 2026 | $80.74 | $82.15 | $79.72 | $80.51 | -0.41% | 290,186 |
| Jun 8, 2026 | $80.86 | $82.39 | $80.76 | $80.84 | -0.91% | 139,829 |
| Jun 5, 2026 | $81.13 | $82.51 | $81.13 | $81.58 | +1.29% | 187,254 |
| Jun 4, 2026 | $79.97 | $82.15 | $79.91 | $80.54 | +1.88% | 223,189 |
| Jun 3, 2026 | $78.26 | $79.14 | $77.63 | $79.05 | -0.14% | 176,483 |
| Jun 2, 2026 | $78.94 | $80.00 | $78.05 | $79.16 | -0.29% | 190,523 |
| Jun 1, 2026 | $76.78 | $79.40 | $76.04 | $79.39 | +3.44% | 254,031 |
| May 29, 2026 | $77.20 | $77.94 | $76.48 | $76.75 | -0.58% | 243,382 |
| May 28, 2026 | $77.35 | $78.50 | $76.57 | $77.20 | -0.12% | 196,019 |
| May 27, 2026 | $77.52 | $78.76 | $76.15 | $77.29 | -0.69% | 409,140 |
| May 26, 2026 | $78.01 | $78.80 | $76.97 | $77.83 | -0.85% | 177,629 |
| May 22, 2026 | $78.10 | $78.75 | $77.76 | $78.50 | -0.39% | 163,601 |
| May 21, 2026 | $79.16 | $79.85 | $76.02 | $78.81 | -1.48% | 269,702 |
| May 20, 2026 | $80.04 | $80.28 | $78.71 | $79.99 | -0.06% | 232,961 |
| May 19, 2026 | $81.50 | $82.08 | $79.89 | $80.04 | -1.17% | 272,970 |
| May 18, 2026 | $78.77 | $81.35 | $77.79 | $80.99 | +2.79% | 265,833 |
| May 15, 2026 | $79.04 | $79.30 | $78.09 | $78.79 | -0.30% | 279,719 |
| May 14, 2026 | $79.24 | $80.07 | $78.86 | $79.03 | +0.37% | 240,294 |
| May 13, 2026 | $78.26 | $79.18 | $77.70 | $78.74 | +0.27% | 357,053 |
| May 12, 2026 | $78.03 | $79.00 | $77.70 | $78.53 | +1.19% | 211,311 |
| May 11, 2026 | $80.18 | $80.99 | $76.71 | $77.61 | -3.21% | 276,950 |
| May 8, 2026 | $78.99 | $80.33 | $78.48 | $80.18 | +1.38% | 209,100 |
| May 7, 2026 | $78.50 | $80.23 | $78.09 | $79.09 | +0.65% | 260,043 |
| May 6, 2026 | $78.91 | $79.87 | $78.53 | $78.58 | -0.46% | 291,944 |
| May 5, 2026 | $77.00 | $79.15 | $76.42 | $78.94 | +2.56% | 239,670 |
| May 4, 2026 | $77.96 | $79.48 | $76.47 | $76.97 | -1.62% | 467,415 |
| May 1, 2026 | $79.67 | $79.67 | $77.65 | $78.24 | -0.20% | 289,690 |
| Apr 30, 2026 | $78.36 | $79.53 | $77.24 | $78.40 | -0.72% | 302,378 |
| Apr 29, 2026 | $77.00 | $79.35 | $76.36 | $78.97 | +1.54% | 294,255 |
| Apr 28, 2026 | $76.86 | $78.46 | $76.09 | $77.77 | +2.38% | 334,024 |
| Apr 27, 2026 | $73.53 | $76.76 | $73.53 | $75.96 | +3.30% | 448,338 |
| Apr 24, 2026 | $73.27 | $74.42 | $71.63 | $73.53 | +1.86% | 522,219 |
| Apr 23, 2026 | $74.83 | $77.71 | $69.70 | $72.19 | -13.67% | 905,566 |
| Apr 22, 2026 | $83.73 | $84.54 | $82.93 | $83.62 | +0.01% | 335,899 |
| Apr 21, 2026 | $83.35 | $84.66 | $83.08 | $83.61 | +0.49% | 217,024 |
| Apr 20, 2026 | $83.21 | $83.89 | $82.50 | $83.20 | -0.01% | 156,038 |
| Apr 17, 2026 | $82.55 | $83.32 | $82.17 | $83.21 | +1.60% | 141,941 |
| Apr 16, 2026 | $80.61 | $82.25 | $80.61 | $81.90 | +1.84% | 224,374 |
| Apr 15, 2026 | $79.25 | $80.86 | $78.85 | $80.42 | +1.32% | 154,715 |
| Apr 14, 2026 | $79.01 | $79.82 | $78.87 | $79.37 | +0.29% | 194,068 |
| Apr 13, 2026 | $81.00 | $82.03 | $78.70 | $79.14 | -2.52% | 395,732 |
| Apr 10, 2026 | $82.46 | $83.23 | $79.14 | $81.19 | -1.54% | 317,208 |
| Apr 9, 2026 | $83.47 | $83.47 | $81.55 | $82.46 | -1.21% | 299,917 |
| Apr 8, 2026 | $84.62 | $85.45 | $83.03 | $83.47 | -0.13% | 258,069 |
| Apr 7, 2026 | $83.89 | $84.79 | $83.42 | $83.58 | -0.33% | 221,443 |
| Apr 6, 2026 | $83.52 | $84.43 | $82.06 | $83.86 | +0.22% | 263,858 |
| Apr 2, 2026 | $82.95 | $84.30 | $82.29 | $83.68 | +0.59% | 178,333 |
| Apr 1, 2026 | $82.96 | $84.11 | $81.66 | $83.19 | +0.28% | 232,707 |
| Mar 31, 2026 | $83.45 | $84.03 | $81.66 | $82.96 | +0.59% | 250,121 |
| Mar 30, 2026 | $82.17 | $82.65 | $80.28 | $82.47 | +1.24% | 360,823 |
| Mar 27, 2026 | $82.50 | $83.09 | $81.23 | $81.46 | -2.38% | 293,110 |
| Mar 26, 2026 | $82.72 | $84.71 | $82.72 | $83.45 | -0.05% | 278,533 |
| Mar 25, 2026 | $82.46 | $83.75 | $81.17 | $83.49 | +2.13% | 489,232 |
| Mar 24, 2026 | $81.42 | $82.36 | $79.82 | $81.75 | -2.52% | 225,489 |
| Mar 23, 2026 | $81.52 | $84.33 | $81.52 | $83.86 | +3.89% | 281,667 |
| Mar 20, 2026 | $81.29 | $81.29 | $79.52 | $80.72 | -0.33% | 515,342 |
| Mar 19, 2026 | $80.29 | $81.90 | $80.16 | $80.99 | +0.72% | 438,707 |
| Mar 18, 2026 | $79.65 | $80.74 | $79.36 | $80.41 | -0.15% | 254,054 |
| Mar 17, 2026 | $80.23 | $81.30 | $80.01 | $80.53 | +1.60% | 359,653 |
| Mar 16, 2026 | $80.82 | $82.09 | $78.86 | $79.26 | -1.86% | 241,424 |
| Mar 13, 2026 | $79.94 | $81.50 | $79.02 | $80.76 | +2.00% | 261,770 |
| Mar 12, 2026 | $78.53 | $80.06 | $77.00 | $79.18 | +0.39% | 454,612 |
| Mar 11, 2026 | $79.18 | $80.05 | $77.85 | $78.87 | -0.84% | 391,510 |
| Mar 10, 2026 | $81.58 | $82.00 | $78.24 | $79.54 | -3.21% | 269,749 |
| Mar 9, 2026 | $82.21 | $83.00 | $79.60 | $82.18 | -0.34% | 333,459 |
| Mar 6, 2026 | $82.91 | $82.91 | $80.46 | $82.46 | -2.02% | 290,161 |
| Mar 5, 2026 | $81.61 | $85.09 | $81.47 | $84.16 | +3.14% | 392,268 |
| Mar 4, 2026 | $85.92 | $86.33 | $80.75 | $81.60 | -5.03% | 683,261 |
| Mar 3, 2026 | $82.89 | $86.48 | $82.30 | $85.92 | +1.75% | 319,369 |
| Mar 2, 2026 | $82.28 | $84.88 | $81.06 | $84.44 | +2.63% | 393,690 |
| Feb 27, 2026 | $79.92 | $83.67 | $77.00 | $82.28 | +4.94% | 561,071 |
| Feb 26, 2026 | $76.68 | $79.06 | $75.26 | $78.41 | +3.20% | 437,526 |
| Feb 25, 2026 | $75.19 | $75.98 | $74.10 | $75.98 | +0.73% | 350,905 |
| Feb 24, 2026 | $74.91 | $76.00 | $74.37 | $75.43 | +0.69% | 352,098 |
| Feb 23, 2026 | $76.15 | $76.15 | $73.70 | $74.91 | -1.59% | 309,915 |
| Feb 20, 2026 | $75.98 | $77.68 | $75.55 | $76.12 | +0.32% | 396,929 |
| Feb 19, 2026 | $76.52 | $77.01 | $75.25 | $75.88 | -0.90% | 276,869 |
| Feb 18, 2026 | $75.87 | $77.01 | $75.49 | $76.57 | +0.92% | 242,412 |
| Feb 17, 2026 | $75.73 | $77.36 | $74.53 | $75.87 | +0.98% | 214,912 |
| Feb 13, 2026 | $74.06 | $76.11 | $72.17 | $75.13 | +1.44% | 261,334 |
| Feb 12, 2026 | $77.45 | $78.28 | $72.76 | $74.06 | -4.15% | 354,524 |
| Feb 11, 2026 | $81.29 | $81.36 | $77.10 | $77.27 | -4.16% | 235,211 |
| Feb 10, 2026 | $79.79 | $81.92 | $79.55 | $80.62 | +0.89% | 146,301 |
| Feb 9, 2026 | $81.06 | $81.06 | $79.50 | $79.91 | -1.78% | 119,025 |
| Feb 6, 2026 | $80.67 | $81.71 | $79.93 | $81.36 | +1.69% | 189,540 |
| Feb 5, 2026 | $81.84 | $83.15 | $79.22 | $80.01 | -1.64% | 306,703 |
| Feb 4, 2026 | $80.53 | $82.74 | $79.63 | $81.34 | +1.43% | 188,559 |
| Feb 3, 2026 | $85.58 | $85.58 | $78.75 | $80.20 | -6.71% | 320,430 |
| Feb 2, 2026 | $84.53 | $86.76 | $83.85 | $85.96 | +1.11% | 138,171 |
| Jan 30, 2026 | $83.93 | $85.38 | $83.80 | $85.02 | +0.54% | 177,324 |
| Jan 29, 2026 | $84.83 | $85.70 | $81.78 | $84.56 | +0.30% | 193,391 |
| Jan 28, 2026 | $84.57 | $85.80 | $83.68 | $84.31 | +0.44% | 187,065 |
| Jan 27, 2026 | $84.65 | $85.43 | $83.45 | $83.94 | -1.13% | 109,862 |
| Jan 26, 2026 | $85.34 | $86.16 | $83.95 | $84.90 | -0.84% | 108,380 |
| Jan 23, 2026 | $86.01 | $86.44 | $84.61 | $85.62 | -0.80% | 96,742 |
| Jan 22, 2026 | $85.94 | $87.38 | $85.70 | $86.31 | +0.71% | 106,832 |
| Jan 21, 2026 | $84.34 | $85.71 | $84.34 | $85.70 | +2.32% | 189,257 |
| Jan 20, 2026 | $83.66 | $84.17 | $83.20 | $83.76 | -0.19% | 93,279 |
| Jan 16, 2026 | $84.14 | $84.50 | $83.20 | $83.92 | -0.71% | 111,032 |
| Jan 15, 2026 | $83.63 | $85.52 | $83.63 | $84.52 | +0.84% | 117,284 |
| Jan 14, 2026 | $83.40 | $84.10 | $82.93 | $83.82 | +0.05% | 131,427 |
| Jan 13, 2026 | $83.88 | $84.12 | $83.20 | $83.78 | -0.19% | 130,910 |
| Jan 12, 2026 | $83.39 | $84.93 | $82.68 | $83.94 | +0.74% | 134,878 |
| Jan 9, 2026 | $83.26 | $84.49 | $82.66 | $83.32 | -0.08% | 136,702 |
| Jan 8, 2026 | $81.19 | $83.39 | $80.82 | $83.39 | +1.96% | 492,955 |
| Jan 7, 2026 | $85.81 | $85.81 | $81.25 | $81.79 | -4.42% | 592,958 |
| Jan 6, 2026 | $84.09 | $85.95 | $83.95 | $85.57 | +0.94% | 282,726 |
| Jan 5, 2026 | $78.66 | $85.90 | $78.53 | $84.77 | +7.88% | 365,980 |
| Jan 2, 2026 | $80.00 | $81.05 | $78.42 | $78.58 | -2.02% | 137,503 |
| Dec 31, 2025 | $81.12 | $81.69 | $80.14 | $80.20 | -1.13% | 118,721 |
| Dec 30, 2025 | $80.74 | $81.53 | $80.51 | $81.12 | +0.35% | 113,550 |
| Dec 29, 2025 | $81.17 | $81.53 | $80.32 | $80.84 | -0.38% | 84,268 |
| Dec 26, 2025 | $80.95 | $81.29 | $80.24 | $81.15 | +0.56% | 82,219 |
| Dec 24, 2025 | $80.13 | $81.12 | $80.13 | $80.70 | +0.67% | 65,023 |
| Dec 23, 2025 | $80.24 | $80.88 | $79.99 | $80.16 | -0.15% | 299,307 |
| Dec 22, 2025 | $80.32 | $81.77 | $80.01 | $80.28 | -0.17% | 100,043 |
| Dec 19, 2025 | $82.56 | $83.13 | $79.64 | $80.42 | -3.11% | 461,059 |
| Dec 18, 2025 | $81.86 | $83.26 | $80.36 | $83.00 | +1.93% | 180,907 |
| Dec 17, 2025 | $80.57 | $82.29 | $80.57 | $81.43 | +0.58% | 202,802 |
| Dec 16, 2025 | $80.73 | $81.80 | $80.60 | $80.96 | +0.68% | 136,570 |
| Dec 15, 2025 | $80.50 | $82.38 | $80.15 | $80.41 | -0.45% | 207,262 |
| Dec 12, 2025 | $81.15 | $82.12 | $79.41 | $80.77 | -0.23% | 190,519 |
| Dec 11, 2025 | $79.41 | $81.15 | $79.08 | $80.96 | +2.18% | 175,441 |
| Dec 10, 2025 | $78.25 | $79.55 | $77.83 | $79.23 | +1.25% | 172,096 |
| Dec 9, 2025 | $76.67 | $78.26 | $76.67 | $78.25 | +2.14% | 184,662 |
| Dec 8, 2025 | $80.10 | $80.10 | $75.83 | $76.61 | -4.43% | 189,073 |
| Dec 5, 2025 | $80.18 | $80.55 | $79.42 | $80.16 | -0.06% | 146,958 |
| Dec 4, 2025 | $79.57 | $80.96 | $79.15 | $80.21 | +0.73% | 148,216 |
| Dec 3, 2025 | $79.09 | $80.74 | $79.09 | $79.63 | +0.81% | 159,384 |
| Dec 2, 2025 | $78.76 | $80.14 | $77.85 | $78.99 | +0.95% | 378,228 |
| Dec 1, 2025 | $76.90 | $78.62 | $76.90 | $78.25 | +0.29% | 165,251 |
| Nov 28, 2025 | $77.79 | $78.30 | $77.44 | $78.02 | +0.28% | 67,864 |
| Nov 26, 2025 | $77.10 | $78.79 | $76.89 | $77.80 | +0.70% | 260,702 |
| Nov 25, 2025 | $76.69 | $78.56 | $76.69 | $77.26 | +1.43% | 134,320 |
| Nov 24, 2025 | $77.75 | $78.07 | $75.04 | $76.17 | -2.45% | 236,424 |
| Nov 21, 2025 | $76.92 | $78.94 | $76.62 | $78.08 | +1.51% | 145,184 |
| Nov 20, 2025 | $79.05 | $80.05 | $76.91 | $76.92 | -1.56% | 103,624 |
| Nov 19, 2025 | $77.52 | $78.80 | $77.04 | $78.14 | +0.41% | 108,941 |
| Nov 18, 2025 | $77.24 | $78.07 | $75.03 | $77.82 | +0.76% | 109,592 |
| Nov 17, 2025 | $79.76 | $80.23 | $76.91 | $77.23 | -3.51% | 152,868 |
| Nov 14, 2025 | $80.34 | $80.68 | $78.65 | $80.04 | -0.74% | 106,442 |
| Nov 13, 2025 | $79.88 | $80.98 | $79.70 | $80.64 | +0.95% | 138,949 |
| Nov 12, 2025 | $79.94 | $81.65 | $79.53 | $79.88 | -0.52% | 159,319 |
| Nov 11, 2025 | $78.85 | $80.53 | $77.79 | $80.30 | +2.40% | 100,365 |
| Nov 10, 2025 | $75.77 | $78.78 | $75.75 | $78.42 | +3.16% | 265,059 |
| Nov 7, 2025 | $75.87 | $77.56 | $75.62 | $76.02 | +0.94% | 161,601 |
| Nov 6, 2025 | $79.18 | $80.46 | $75.01 | $75.31 | +0.70% | 212,125 |
| Nov 5, 2025 | $75.66 | $75.95 | $74.18 | $74.79 | -0.32% | 272,068 |
| Nov 4, 2025 | $74.84 | $75.67 | $73.65 | $75.03 | +0.52% | 171,770 |
| Nov 3, 2025 | $75.42 | $75.84 | $73.75 | $74.64 | – | 206,057 |
Seasonality
STRA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -0.7% | 3.6% | 1.4% | 3.5% | -0.8% | -2.3% | -0.8% | -4.1% | -2.5% | 4.3% | -0.7% |
| Months up | 8 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 6.0% | -3.2% | 1.6% | -5.5% | -1.4% | -0.2% | 7.0% | 1.0% | -5.5% | -6.1% | -25.0% | |
| 2025 | 5.1% | -18.0% | 5.0% | -2.8% | 12.6% | -6.7% | -12.9% | 9.7% | 6.5% | -11.7% | 2.7% | 3.6% |
| 2024 | 1.8% | 17.8% | -5.5% | 10.3% | -0.7% | -2.4% | -4.8% | -8.4% | -3.5% | -6.0% | 13.6% | -4.9% |
| 2023 | 19.2% | -8.7% | 6.1% | -2.0% | -9.6% | -14.0% | 10.7% | 4.0% | -2.9% | 9.4% | 8.8% | 3.8% |
| 2022 | 3.1% | -1.1% | 13.6% | -2.7% | 2.8% | 7.2% | 1.8% | -9.9% | -4.2% | 12.4% | 19.4% | -4.3% |
| 2021 | -7.3% | 2.9% | 1.8% | -18.3% | -4.8% | 7.4% | 4.2% | -1.3% | -9.2% | -3.2% | -20.8% | 8.1% |
| 2020 | 2.1% | -9.2% | -4.8% | 14.0% | 6.9% | -9.4% | -17.9% | -18.7% | -10.3% | -9.2% | 13.8% | 1.5% |
| 2019 | -3.5% | 19.5% | 0.8% | 9.2% | 23.1% | 1.1% | -0.0% | -4.6% | -19.7% | -9.5% | 15.7% | 12.1% |
| 2018 | 3.2% | -3.1% | 13.0% | 4.0% | 4.0% | 3.6% | 4.3% | 18.2% | -1.3% | -8.2% | 8.9% | -16.9% |
| 2017 | 0.5% | -4.3% | 4.1% | 7.7% | 2.0% | 5.7% | -15.7% | 2.1% | 9.1% | 7.4% | 5.9% | -9.5% |
See a number that looks wrong?