Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.71	29.86	28.11	29.31	29.31	1.56%	9,284
Mar 18, 2026	30.00	30.29	28.86	28.86	28.86	-4.18%	16,120
Mar 17, 2026	31.80	31.80	30.12	30.12	30.12	-5.22%	14,047
Mar 16, 2026	32.30	32.93	31.78	31.78	31.78	-1.73%	39,595
Mar 13, 2026	31.75	32.43	31.67	32.34	32.34	2.86%	18,784
Mar 12, 2026	31.58	32.40	31.35	31.44	31.44	-0.88%	9,115
Mar 11, 2026	31.70	32.01	31.67	31.72	31.72	-0.19%	8,974
Mar 10, 2026	31.82	32.66	31.51	31.78	31.78	-0.66%	21,070
Mar 9, 2026	30.90	32.24	30.83	31.99	31.99	2.93%	10,874
Mar 6, 2026	29.64	31.45	29.64	31.08	31.08	3.05%	18,642
Mar 5, 2026	30.20	30.61	29.70	30.16	30.16	-1.24%	12,294
Mar 4, 2026	29.94	30.78	29.94	30.54	30.54	3.46%	8,650
Mar 3, 2026	30.15	30.70	29.47	29.52	29.52	-3.84%	8,534
Mar 2, 2026	32.17	32.17	28.95	30.70	30.70	0.59%	9,324
Feb 27, 2026	30.20	31.00	30.20	30.52	30.52	-1.52%	10,398
Feb 26, 2026	30.03	30.99	30.03	30.99	30.99	1.64%	6,668
Feb 25, 2026	29.80	30.49	29.80	30.49	30.49	3.50%	4,018
Feb 24, 2026	29.17	29.90	29.17	29.46	29.46	1.41%	2,327
Feb 23, 2026	29.47	30.15	28.32	29.05	29.05	-0.92%	21,838
Feb 20, 2026	28.75	29.78	28.75	29.32	29.32	1.98%	4,523
Feb 19, 2026	29.10	29.16	28.43	28.75	28.75	0.88%	8,835
Feb 18, 2026	29.43	29.43	28.39	28.50	28.50	-3.68%	6,059
Feb 17, 2026	29.35	30.16	29.35	29.59	29.59	0.65%	5,888
Feb 13, 2026	29.92	30.37	29.40	29.40	29.40	-0.98%	6,046
Feb 12, 2026	30.15	30.15	29.32	29.69	29.69	-1.03%	4,168
Feb 11, 2026	29.69	30.61	29.40	30.00	30.00	1.69%	12,817
Feb 10, 2026	29.74	30.20	29.50	29.50	29.50	-0.07%	17,695
Feb 9, 2026	30.00	30.00	29.40	29.52	29.52	-1.01%	8,988
Feb 6, 2026	29.76	30.28	29.76	29.82	29.82	0.37%	10,535
Feb 5, 2026	29.88	30.02	29.46	29.71	29.71	-0.47%	8,464
Feb 4, 2026	30.15	30.48	29.69	29.85	29.85	-0.47%	5,842
Feb 3, 2026	30.58	30.89	28.85	29.99	29.99	-2.09%	9,965
Feb 2, 2026	29.76	31.35	29.76	30.63	30.63	3.24%	26,645
Jan 30, 2026	29.85	30.00	29.07	29.67	29.67	-0.67%	24,642
Jan 29, 2026	28.96	29.87	28.70	29.87	29.87	4.08%	14,580
Jan 28, 2026	26.56	29.40	26.50	28.70	28.70	10.13%	29,650
Jan 27, 2026	26.40	26.45	26.06	26.06	26.06	-1.59%	3,662
Jan 26, 2026	26.73	26.84	26.25	26.48	26.48	-0.94%	17,161
Jan 23, 2026	26.48	27.11	26.48	26.73	26.73	0.22%	10,177
Jan 22, 2026	26.79	26.79	26.60	26.67	26.67	-0.37%	4,223
Jan 21, 2026	25.98	26.77	25.98	26.77	26.77	4.37%	8,405
Jan 20, 2026	25.56	26.30	25.56	25.65	25.65	-1.35%	5,717
Jan 16, 2026	26.85	26.87	26.00	26.00	26.00	-4.52%	6,876
Jan 15, 2026	26.70	27.34	26.70	27.23	27.23	2.48%	5,973
Jan 14, 2026	26.75	26.76	26.00	26.57	26.57	-0.11%	4,329
Jan 13, 2026	26.85	27.15	26.59	26.60	26.60	0.19%	8,846
Jan 12, 2026	26.13	26.55	25.80	26.55	26.55	4.82%	5,301
Jan 9, 2026	25.83	26.27	25.32	25.33	25.33	-3.47%	8,313
Jan 8, 2026	25.32	26.61	25.32	26.24	26.24	3.47%	13,854
Jan 7, 2026	24.31	25.57	24.30	25.36	25.36	4.19%	16,326