Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
20.62
+1.43 (7.45%)
At close: Jul 10, 2025, 4:00 PM
20.20
-0.42 (-2.04%)
Pre-market: Jul 11, 2025, 4:14 AM EDT
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 |