Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	17.35	17.40	17.01	17.01	17.01	0.06%	8,036
Nov 4, 2026	17.00	17.00	17.00	17.00	17.00	1.19%	1,143
Nov 3, 2026	17.00	17.01	16.77	16.80	16.80	-1.18%	3,018
Nov 2, 2026	16.99	17.50	16.75	17.00	17.00	0.06%	76,840
Oct 30, 2026	17.41	17.58	16.15	16.99	16.99	-2.19%	13,641
Oct 29, 2026	17.50	17.50	17.36	17.37	17.37	0.06%	8,916
Oct 28, 2026	17.61	17.61	17.27	17.36	17.36	-1.64%	10,230
Oct 27, 2026	17.61	17.76	17.61	17.65	17.65	-1.78%	16,890
Oct 26, 2026	17.91	17.97	17.91	17.97	17.97	1.24%	1,121
Oct 23, 2026	18.00	18.00	17.66	17.75	17.75	-1.28%	21,633
Oct 22, 2026	17.98	18.46	17.98	17.98	17.98	0.06%	45,416
Oct 21, 2026	17.97	18.00	17.97	17.97	17.97	-0.17%	4,698
Oct 20, 2026	18.00	18.00	17.75	18.00	18.00	1.41%	31,322
Oct 19, 2026	17.75	17.80	17.75	17.75	17.75	-1.11%	2,834
Oct 16, 2026	17.98	18.03	17.75	17.95	17.95	-0.17%	44,452
Oct 15, 2026	17.75	18.00	17.75	17.98	17.98	0.50%	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