Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	17.94	18.00	17.58	17.89	17.89	-	8,846
Oct 14, 2026	17.94	18.00	17.58	17.89	17.89	-0.28%	5,395
Oct 13, 2026	17.91	18.00	17.91	17.94	17.94	-0.88%	2,206
Oct 12, 2026	18.07	18.23	18.00	18.10	18.10	0.87%	3,940
Oct 9, 2026	18.00	18.01	17.86	17.94	17.94	-0.31%	10,993
Oct 8, 2026	18.07	18.11	18.00	18.00	18.00	-0.28%	6,765
Oct 7, 2026	18.33	18.50	18.00	18.05	18.05	-2.43%	73,499
Oct 6, 2026	18.25	18.50	18.25	18.50	18.50	0.27%	7,720
Oct 5, 2026	18.46	18.75	18.45	18.45	18.45	-0.27%	6,351
Oct 2, 2026	18.50	18.70	18.45	18.50	18.50	0.27%	14,680
Oct 1, 2026	18.65	18.80	18.40	18.45	18.45	-1.23%	11,993
Sep 30, 2026	18.22	18.84	18.22	18.68	18.68	2.52%	22,895
Sep 29, 2026	18.11	18.22	18.11	18.22	18.22	0.61%	3,639
Sep 28, 2026	18.30	18.30	18.11	18.11	18.11	-1.31%	4,402
Sep 25, 2026	18.15	18.35	18.10	18.35	18.35	1.38%	11,880
Sep 24, 2026	18.10	18.25	18.10	18.10	18.10	-0.33%	6,841
Sep 23, 2026	18.10	18.16	18.10	18.16	18.16	0.61%	3,329
Sep 22, 2026	18.11	18.26	18.02	18.05	18.05	-1.47%	10,551
Sep 21, 2026	18.30	18.48	18.30	18.32	18.32	0.38%	4,495
Sep 18, 2026	18.35	18.39	18.10	18.25	18.25	-1.46%	19,098
Sep 17, 2026	18.32	18.52	18.32	18.52	18.52	-0.11%	8,959
Sep 16, 2026	18.45	18.54	18.26	18.54	18.54	0.43%	3,815
Sep 15, 2026	18.61	18.61	18.45	18.46	18.46	-1.28%	24,974
Sep 14, 2026	18.75	18.85	18.61	18.70	18.70	-0.27%	15,289
Sep 11, 2026	18.75	18.80	18.75	18.75	18.75	-0.79%	8,962
Sep 10, 2026	18.76	18.90	18.75	18.90	18.90	0.75%	15,196
Sep 9, 2026	18.76	18.79	18.75	18.76	18.76	-0.74%	5,510
Sep 8, 2026	19.00	19.10	18.76	18.90	18.90	-0.26%	9,625
Sep 4, 2026	18.76	19.10	18.76	18.95	18.95	-0.26%	6,386
Sep 3, 2026	19.03	19.07	19.00	19.00	19.00	0.26%	2,159
Sep 2, 2026	18.76	19.00	18.76	18.95	18.95	1.01%	19,511
Sep 1, 2026	18.98	19.35	18.76	18.76	18.76	-1.21%	13,350
Aug 31, 2026	18.85	19.10	18.75	18.99	18.99	-1.81%	46,156
Aug 28, 2026	18.76	19.35	18.75	19.34	19.34	3.09%	24,818
Aug 27, 2026	18.97	19.08	18.76	18.76	18.76	-1.63%	14,524
Aug 26, 2026	19.00	19.40	18.76	19.07	19.07	0.32%	8,696
Aug 25, 2026	18.94	19.90	18.83	19.01	19.01	-0.16%	22,393
Aug 24, 2026	19.25	19.53	18.82	19.04	19.04	-1.09%	23,275
Aug 21, 2026	19.40	19.55	19.21	19.25	19.25	-0.77%	4,432
Aug 20, 2026	19.55	19.65	19.40	19.40	19.40	-1.22%	6,791
Aug 19, 2026	19.75	19.75	19.29	19.64	19.64	1.55%	18,048
Aug 18, 2026	19.15	19.77	19.14	19.34	19.34	0.99%	14,947
Aug 17, 2026	19.25	19.25	19.01	19.15	19.15	-0.16%	3,373
Aug 14, 2026	19.00	19.20	18.81	19.18	19.18	1.32%	49,594
Aug 13, 2026	18.82	19.00	18.82	18.93	18.93	-0.37%	30,908
Aug 12, 2026	18.90	19.69	18.81	19.00	19.00	1.01%	43,282
Aug 11, 2026	18.75	19.00	18.71	18.81	18.81	-0.16%	101,172
Aug 10, 2026	19.22	19.90	18.75	18.84	18.84	-2.48%	204,694
Aug 7, 2026	20.30	20.38	18.75	19.32	19.32	-2.28%	482,348
Aug 6, 2026	19.74	20.03	19.71	19.77	19.77	-0.75%	21,341