Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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