Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	20.02	20.15	19.65	19.92	19.92	-0.90%	55,149
Aug 4, 2026	19.83	20.13	19.54	20.10	20.10	2.13%	51,690
Aug 3, 2026	20.00	20.40	19.12	19.68	19.68	0.41%	100,638
Jul 31, 2026	19.70	19.93	19.10	19.60	19.60	1.03%	216,795
Jul 30, 2026	19.20	19.72	19.20	19.40	19.40	-	75,107
Jul 29, 2026	19.50	19.78	18.85	19.40	19.40	-0.92%	113,200
Jul 28, 2026	20.20	20.20	19.58	19.58	19.58	-2.00%	32,805
Jul 27, 2026	19.82	20.10	19.53	19.98	19.98	0.81%	56,138
Jul 24, 2026	19.89	19.93	19.57	19.82	19.82	-0.20%	73,407
Jul 23, 2026	19.61	20.11	19.51	19.86	19.86	0.35%	97,638
Jul 22, 2026	20.30	20.63	19.52	19.79	19.79	-3.13%	81,520
Jul 21, 2026	20.28	20.89	20.20	20.43	20.43	0.74%	23,448
Jul 20, 2026	20.64	20.73	20.01	20.28	20.28	-2.12%	68,084
Jul 17, 2026	20.82	21.05	20.23	20.72	20.72	0.24%	51,993
Jul 16, 2026	20.79	21.00	20.21	20.67	20.67	-0.14%	104,925
Jul 15, 2026	20.66	21.29	20.15	20.70	20.70	1.17%	92,623
Jul 14, 2026	20.93	20.97	20.23	20.46	20.46	-2.25%	118,870
Jul 13, 2026	21.36	22.96	20.42	20.93	20.93	-0.57%	153,553
Jul 10, 2026	27.45	28.47	26.00	26.05	21.05	-3.52%	397,080
Jul 9, 2026	27.49	27.91	26.88	27.00	21.82	-1.50%	248,760
Jul 8, 2026	27.75	28.10	27.25	27.41	22.15	-1.23%	91,842
Jul 7, 2026	28.01	28.01	27.25	27.75	22.42	-0.91%	63,198
Jul 6, 2026	27.60	28.33	27.50	28.01	22.63	1.50%	27,960
Jul 2, 2026	28.51	28.81	27.02	27.59	22.29	-4.07%	210,295
Jul 1, 2026	28.75	29.10	28.59	28.76	23.24	0.03%	33,106
Jun 30, 2026	28.77	29.08	28.70	28.75	23.23	0.03%	38,360
Jun 29, 2026	29.00	29.20	28.74	28.74	23.22	-1.81%	12,504
Jun 26, 2026	28.35	30.22	28.35	29.27	23.65	1.35%	47,571
Jun 25, 2026	29.00	29.13	28.84	28.88	23.34	-0.41%	19,220
Jun 24, 2026	28.65	29.10	28.65	29.00	23.43	0.24%	31,044
Jun 23, 2026	28.51	28.94	28.51	28.93	23.38	1.47%	20,902
Jun 22, 2026	29.50	29.50	28.23	28.51	23.04	-2.16%	30,695
Jun 18, 2026	28.70	29.44	28.70	29.14	23.55	1.71%	57,483
Jun 17, 2026	28.61	28.90	28.29	28.65	23.15	0.53%	47,841
Jun 16, 2026	28.77	29.16	28.20	28.50	23.03	-0.66%	85,651
Jun 15, 2026	29.04	29.04	28.48	28.69	23.18	-0.14%	42,380
Jun 12, 2026	28.85	29.07	28.59	28.73	23.22	-0.83%	11,407
Jun 11, 2026	28.88	28.97	28.45	28.97	23.41	0.28%	22,112
Jun 10, 2026	28.98	29.40	28.49	28.89	23.34	1.05%	23,123
Jun 9, 2026	28.19	28.74	27.76	28.59	23.10	1.67%	29,593
Jun 8, 2026	27.60	28.29	26.90	28.12	22.72	1.85%	79,246
Jun 5, 2026	26.89	27.65	26.50	27.61	22.31	3.60%	74,517
Jun 4, 2026	27.85	28.00	26.27	26.65	21.53	-4.21%	928,164
Jun 3, 2026	28.45	28.45	26.80	27.82	22.48	-2.93%	208,861
Jun 2, 2026	28.41	29.09	28.28	28.66	23.16	0.81%	13,690
Jun 1, 2026	28.36	29.23	28.25	28.43	22.97	-0.58%	13,031