Stratus Properties Inc. - Common Stock (STRS)

27.61
+0.96 (3.60%)
NASDAQ· Last Trade: Jun 7th, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202626.8927.6526.5027.6174,51827.61
6/04/202627.8528.0026.2726.65928,16426.65
6/03/202628.4528.4526.8027.82208,86227.82
6/02/202628.4129.0928.2828.6613,69028.66
6/01/202628.3629.2328.2528.4313,03128.43
5/29/20260.0029.1328.1228.5934,70628.59
5/28/202629.0029.2528.3429.0125,10029.01
5/27/202628.8729.1428.8729.009,53829.00
5/26/202629.0329.9628.2528.76106,82028.76
5/22/202629.2029.6328.6828.9266,92928.92
5/21/202629.0429.4928.3028.8928,18128.89
5/20/202629.4029.5529.1929.3532,31829.35
5/19/202629.3429.3428.8829.0031,62729.00
5/18/202629.3229.7528.8529.3130,75929.31
5/15/202629.7929.7929.5329.2330,04229.23
5/14/202630.1730.1729.7129.719,54929.71
5/13/202629.4630.0129.4630.016,79830.01
5/12/202629.6030.2529.5129.6420,76729.64
5/11/202629.8029.8929.1029.5831,42029.58
5/08/202629.8029.8329.8029.834,72129.83
5/07/202630.2330.4529.0929.80122,13429.80
5/06/202630.0730.2129.9229.927,02229.92
5/05/202630.0830.1029.6529.6814,52329.68
5/04/202630.1230.1429.4329.6553,48529.65
5/01/202630.4630.4630.0330.286,69730.28
4/30/202629.9230.3129.9230.2615,53930.26
4/29/202629.9030.2429.7930.2419,68130.24
4/28/202630.0530.2429.9329.9914,92929.99
4/27/202629.9430.5029.6529.93116,15329.93
4/24/202630.2130.5029.7330.2428,00630.24
4/23/202629.9130.5029.8030.4928,84230.49
4/22/202629.9530.4829.8129.9010,89229.90
4/21/202630.0730.6829.5029.9727,31729.97
4/20/202629.8530.7329.7229.9925,10929.99
4/17/202630.6030.6029.8529.9070,73529.90
4/16/202630.1330.5729.7730.0158,53130.01
4/15/202631.0131.0130.0030.4017,07430.40
4/14/202631.0231.5730.6831.579,20531.57
4/13/202630.2431.0930.0031.0312,29031.03
4/10/202630.9630.9630.0030.415,82030.41
4/09/202629.9030.6029.9030.605,81930.60
4/08/202631.2931.2929.9030.2318,13230.23
4/07/202630.8030.8030.0530.3521,83130.35
4/06/202629.8930.6029.8130.308,20230.30
4/02/202630.2530.5629.9129.9113,93529.91
4/01/202630.2530.9130.2530.258,43530.25
3/31/202631.7231.9529.6530.5228,96630.52
3/30/202631.0231.6930.4031.6934,06631.69
3/27/202630.5031.4330.5030.8312,33230.83
3/26/202630.7331.3829.5630.6518,85730.65
3/25/202630.4930.9529.5030.1041,71030.10
3/24/202629.8029.8629.0129.0612,67629.06
3/23/202629.1630.0528.9829.8415,54229.84
3/20/202629.3229.5028.3228.3234,64828.32
3/19/202628.7129.8628.1129.319,28529.31
3/18/202630.0030.2928.8628.8616,12028.86
3/17/202631.8031.8030.1230.1214,04730.12
3/16/202632.3032.9331.7831.7839,59531.78
3/13/202631.7532.4231.6732.3418,78532.34
3/12/202631.5832.4031.3531.449,11531.44
3/11/202631.7032.0131.6731.728,97431.72
3/10/202631.8232.6631.5131.7821,07131.78
3/09/202630.9032.2430.8331.9910,87531.99