Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	18.80	21.01	18.80	20.62	20.62	7.45%	66,088
Jul 9, 2025	20.03	20.03	19.00	19.19	19.19	-1.34%	16,149
Jul 8, 2025	20.32	20.32	19.45	19.45	19.45	-3.76%	7,662
Jul 7, 2025	19.47	20.58	19.47	20.21	20.21	-0.83%	11,189
Jul 3, 2025	19.58	20.38	19.51	20.38	20.38	7.26%	4,922
Jul 2, 2025	19.05	19.56	18.67	19.00	19.00	0.96%	77,082
Jul 1, 2025	18.51	19.61	18.51	18.82	18.82	-0.32%	6,958
Jun 30, 2025	18.50	19.44	18.50	18.88	18.88	1.78%	14,453
Jun 27, 2025	19.24	20.22	18.55	18.55	18.55	-2.16%	113,698
Jun 26, 2025	18.50	19.14	18.50	18.96	18.96	3.16%	8,143
Jun 25, 2025	18.47	18.88	17.93	18.38	18.38	-1.92%	6,678
Jun 24, 2025	18.04	18.87	17.99	18.74	18.74	5.58%	6,014
Jun 23, 2025	19.52	19.79	17.51	17.75	17.75	-9.25%	37,084
Jun 20, 2025	18.79	19.65	17.55	19.56	19.56	6.19%	22,125
Jun 18, 2025	17.68	18.42	17.68	18.42	18.42	2.16%	7,976
Jun 17, 2025	18.09	18.40	18.03	18.03	18.03	-0.39%	6,191
Jun 16, 2025	19.11	19.17	18.10	18.10	18.10	-2.48%	4,425
Jun 13, 2025	19.30	19.58	18.56	18.56	18.56	-6.97%	6,578
Jun 12, 2025	18.64	19.95	18.64	19.95	19.95	5.44%	5,256
Jun 11, 2025	18.26	19.31	18.20	18.92	18.92	1.56%	6,866
Jun 10, 2025	18.35	18.96	18.35	18.63	18.63	2.53%	4,251
Jun 9, 2025	19.08	19.12	18.17	18.17	18.17	-4.72%	8,700
Jun 6, 2025	19.25	19.57	19.07	19.07	19.07	-1.14%	5,128
Jun 5, 2025	18.57	19.43	18.56	19.29	19.29	2.72%	4,846
Jun 4, 2025	18.95	19.14	18.78	18.78	18.78	-1.16%	4,322
Jun 3, 2025	16.52	19.49	16.52	19.00	19.00	5.09%	6,530
Jun 2, 2025	18.74	18.95	18.08	18.08	18.08	-0.39%	10,246
May 30, 2025	19.79	19.80	18.15	18.15	18.15	-5.47%	19,860
May 29, 2025	17.81	19.20	17.81	19.20	19.20	9.53%	6,717
May 28, 2025	17.97	18.13	17.53	17.53	17.53	-0.74%	5,875
May 27, 2025	17.80	18.10	17.00	17.66	17.66	0.23%	7,863
May 23, 2025	18.36	19.50	17.62	17.62	17.62	-6.08%	7,093
May 22, 2025	19.49	20.01	18.76	18.76	18.76	-4.96%	8,985
May 21, 2025	21.01	21.01	19.56	19.74	19.74	-4.22%	6,571
May 20, 2025	19.48	21.15	19.48	20.61	20.61	-2.92%	4,092
May 19, 2025	20.42	21.23	20.42	21.23	21.23	3.97%	3,607
May 16, 2025	19.77	21.17	19.77	20.42	20.42	1.79%	10,652
May 15, 2025	19.51	20.06	19.51	20.06	20.06	5.08%	4,406
May 14, 2025	19.15	19.38	19.09	19.09	19.09	-0.73%	5,343
May 13, 2025	20.06	20.06	19.23	19.23	19.23	-3.85%	2,866
May 12, 2025	20.24	20.93	19.49	20.00	20.00	3.15%	6,831
May 9, 2025	18.36	19.62	18.36	19.39	19.39	-4.01%	4,477
May 8, 2025	19.95	20.50	19.95	20.20	20.20	10.32%	6,233
May 7, 2025	18.24	18.73	17.96	18.31	18.31	1.67%	7,327
May 6, 2025	16.02	18.25	16.02	18.01	18.01	11.66%	11,687
May 5, 2025	15.78	16.13	15.10	16.13	16.13	1.83%	9,975
May 2, 2025	16.13	16.13	15.74	15.84	15.84	2.59%	2,858
May 1, 2025	15.88	16.27	15.41	15.44	15.44	-2.71%	3,300
Apr 30, 2025	16.36	16.48	15.87	15.87	15.87	-5.48%	8,264
Apr 29, 2025	16.40	16.79	16.06	16.79	16.79	3.90%	5,185