Stratus Properties Inc. - Common Stock (STRS)

29.06
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 25th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/202629.6431.4529.6431.0818,64231.08
3/05/202630.2030.6129.7030.1612,29430.16
3/04/202629.9430.7829.9430.548,65030.54
3/03/202630.1530.7029.4729.528,54829.52
3/02/202632.1732.1728.9530.709,32430.70
2/27/202630.2031.0030.2030.5210,39830.52
2/26/202630.0330.9930.0330.996,66930.99
2/25/202629.8030.4929.8030.494,01930.49
2/24/202629.1729.9029.1729.462,32729.46
2/23/202629.4730.1528.3229.0521,83829.05
2/20/202628.7529.7828.7529.324,52329.32
2/19/202629.1029.1628.4328.758,83528.75
2/18/202629.4329.4328.3928.506,05928.50
2/17/202629.3530.1629.3529.595,88829.59
2/13/202629.9230.3729.4029.406,04629.40
2/12/202630.1530.1529.3229.694,16829.69
2/11/202629.6930.6129.4030.0012,81730.00
2/10/202629.7430.2029.5029.5017,69529.50
2/09/202630.0030.0029.4029.528,98829.52
2/06/202629.7630.2829.7629.8210,53529.82
2/05/202629.8830.0229.4629.718,46429.71
2/04/202630.1530.4829.6829.855,84229.85
2/03/202630.5830.8928.8529.999,96529.99
2/02/202629.7631.3529.7630.6326,64530.63
1/30/202629.8530.0029.0729.6724,64229.67
1/29/202628.9629.8728.7029.8714,58029.87
1/28/202626.5629.4026.5028.7029,65028.70
1/27/202626.4026.4526.0626.063,66226.06
1/26/202626.7326.8426.2526.4817,16126.48
1/23/202626.4827.1126.4826.7310,17726.73
1/22/202626.7926.7926.6026.674,22326.67
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