Stratus Properties Inc. - Common Stock (STRS)

26.77
+1.12 (4.37%)
NASDAQ · Last Trade: Jan 22nd, 1:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stratus Properties Inc. - Common Stock (STRS)

DateOpenHighLowCloseVolumeAdjusted Close
1/21/202625.9826.7725.9826.778,40526.77
1/20/202625.5626.3025.5625.655,71725.65
1/16/202626.8526.8726.0026.006,97526.00
1/15/202626.7027.3426.7027.235,97327.23
1/14/202626.7526.7526.0026.574,32926.57
1/13/202626.8527.1526.5926.608,84626.60
1/12/202626.1326.5525.8026.555,30126.55
1/09/202625.8326.2725.3225.338,31325.33
1/08/202625.3226.6125.3226.2413,85426.24
1/07/202624.3125.5724.3025.3616,32625.36
1/06/202623.5824.7123.5824.3415,24124.34
1/05/202623.7024.2323.7023.8010,63523.80
1/02/202624.2024.4823.3524.0111,10124.01
12/31/202524.6924.7223.9524.188,30124.18
12/30/202524.8125.1224.5524.559,54524.55
12/29/202524.4525.6324.4524.7011,77024.70
12/26/202524.8524.9624.5924.595,63524.59
12/24/202524.4625.0124.4624.825,95024.82
12/23/202524.2025.0923.9524.3824,26224.38
12/22/202524.7425.4624.5024.5015,85824.50
12/19/202525.5025.5025.1125.1833,47425.18
12/18/202525.2425.6624.8925.5910,89325.59
12/17/202524.7926.3024.7925.4228,12925.42
12/16/202523.2725.4923.2724.9320,67424.93
12/15/202523.6023.9423.4923.7814,29823.78
12/12/202523.4524.0023.4523.5517,13423.55
12/11/202522.4623.7022.4623.5013,44223.50
12/10/202521.3522.5921.3522.3815,60122.38
12/09/202521.3621.8620.7520.7616,24620.76
12/08/202521.9022.0121.3521.357,48921.35
12/05/202521.5922.0021.0321.038,77621.03
12/04/202524.0924.0921.7121.716,81821.71
12/03/202523.0023.1022.6622.8211,87622.82
12/02/202522.1923.0022.1922.8812,35222.88
12/01/202521.4722.0021.2521.9611,22021.96
11/28/202522.1522.1522.1322.153,37922.15
11/26/202522.2423.0021.8222.7413,45022.74
11/25/202521.3322.3521.0022.355,71222.35
11/24/202521.0821.2921.0021.098,94121.09
11/21/202518.5021.0518.5021.0510,27821.05
11/20/202518.8918.8918.6118.614,15618.61
11/19/202519.0419.0418.6318.635,47718.63
11/18/202519.1719.1918.8618.955,01418.95
11/17/202518.7918.7918.6018.604,67618.60
11/14/202519.1919.2618.6618.664,84318.66
11/13/202518.9419.0018.8318.914,39118.91
11/12/202518.7519.0518.7518.8110,52018.81
11/11/202518.6518.7018.6518.702,55618.70
11/10/202518.7118.8118.7018.812,52318.81
11/07/202518.9019.0118.6118.6112,35518.61
11/06/202518.9919.0018.5218.993,69818.99
11/05/202518.8219.3418.8219.305,50619.30
11/04/202518.7119.4918.7118.825,82618.82
11/03/202518.6518.6818.5118.513,13718.51
10/31/202518.7319.0818.5218.795,34618.79
10/30/202518.8419.2018.8118.813,49318.81
10/29/202519.4719.5518.6418.6414,39818.64
10/28/202519.0219.7919.0219.506,37619.50
10/27/202520.5220.5219.5019.506,83819.50
10/24/202519.5020.5719.5020.535,94220.53
10/23/202519.3419.5419.3419.541,63519.54
10/22/202519.2419.6319.2419.606,04119.60