Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
18.82
+0.31 (1.67%)
At close: Nov 4, 2025, 4:00 PM EST
18.82
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:00 PM EST
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 18.71 | 19.49 | 18.71 | 18.82 | - | 1.67% | 5,826 |
| Nov 3, 2025 | 18.65 | 18.68 | 18.51 | 18.51 | 18.51 | -1.49% | 3,137 |
| Oct 31, 2025 | 18.73 | 19.08 | 18.52 | 18.79 | 18.79 | -0.11% | 5,346 |
| Oct 30, 2025 | 18.84 | 19.20 | 18.81 | 18.81 | 18.81 | 0.91% | 3,493 |
| Oct 29, 2025 | 19.47 | 19.55 | 18.64 | 18.64 | 18.64 | -4.41% | 14,398 |
| Oct 28, 2025 | 19.02 | 19.79 | 19.02 | 19.50 | 19.50 | - | 6,376 |
| Oct 27, 2025 | 20.52 | 20.52 | 19.50 | 19.50 | 19.50 | -5.02% | 6,838 |
| Oct 24, 2025 | 19.50 | 20.57 | 19.50 | 20.53 | 20.53 | 5.07% | 5,942 |
| Oct 23, 2025 | 19.34 | 19.54 | 19.34 | 19.54 | 19.54 | -0.31% | 1,635 |
| Oct 22, 2025 | 19.24 | 19.63 | 19.24 | 19.60 | 19.60 | 1.55% | 6,041 |
| Oct 21, 2025 | 19.29 | 19.30 | 19.18 | 19.30 | 19.30 | -1.73% | 2,039 |
| Oct 20, 2025 | 19.78 | 19.78 | 19.49 | 19.64 | 19.64 | 1.45% | 3,654 |
| Oct 17, 2025 | 19.12 | 19.98 | 19.12 | 19.36 | 19.36 | 0.89% | 6,859 |
| Oct 16, 2025 | 19.42 | 19.54 | 19.12 | 19.19 | 19.19 | -2.34% | 7,198 |
| Oct 15, 2025 | 19.37 | 19.65 | 19.37 | 19.65 | 19.65 | 0.31% | 5,516 |
| Oct 14, 2025 | 19.33 | 19.71 | 19.11 | 19.59 | 19.59 | -1.61% | 7,157 |
| Oct 13, 2025 | 19.37 | 19.91 | 19.37 | 19.91 | 19.91 | 4.51% | 5,576 |
| Oct 10, 2025 | 19.28 | 19.28 | 19.05 | 19.05 | 19.05 | -8.15% | 4,967 |
| Oct 9, 2025 | 20.29 | 20.74 | 19.81 | 20.74 | 20.74 | 4.06% | 6,146 |
| Oct 8, 2025 | 20.10 | 20.44 | 19.92 | 19.93 | 19.93 | -2.16% | 5,382 |
| Oct 7, 2025 | 21.06 | 21.29 | 20.34 | 20.37 | 20.37 | -2.30% | 7,140 |
| Oct 6, 2025 | 21.23 | 23.13 | 20.85 | 20.85 | 20.85 | -2.20% | 19,974 |
| Oct 3, 2025 | 19.21 | 21.89 | 19.21 | 21.32 | 21.32 | 10.98% | 10,747 |
| Oct 2, 2025 | 19.88 | 19.88 | 19.21 | 19.21 | 19.21 | -3.95% | 4,653 |
| Oct 1, 2025 | 19.59 | 20.00 | 19.59 | 20.00 | 20.00 | -5.48% | 2,388 |
| Sep 30, 2025 | 21.19 | 21.67 | 21.16 | 21.16 | 21.16 | -2.13% | 6,694 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.62 | 21.62 | 21.62 | -2.96% | 5,506 |
| Sep 26, 2025 | 22.00 | 22.50 | 22.00 | 22.28 | 22.28 | 0.72% | 8,736 |
| Sep 25, 2025 | 22.00 | 22.50 | 22.00 | 22.12 | 22.12 | 0.41% | 8,418 |
| Sep 24, 2025 | 21.88 | 22.04 | 21.88 | 22.03 | 22.03 | 0.73% | 2,880 |
| Sep 23, 2025 | 22.93 | 22.93 | 21.87 | 21.87 | 21.87 | -1.93% | 7,826 |
| Sep 22, 2025 | 21.46 | 22.50 | 21.46 | 22.30 | 22.30 | 2.53% | 10,236 |
| Sep 19, 2025 | 20.90 | 21.75 | 20.41 | 21.75 | 21.75 | 3.67% | 48,587 |
| Sep 18, 2025 | 20.10 | 21.57 | 19.67 | 20.98 | 20.98 | 6.07% | 9,410 |
| Sep 17, 2025 | 19.81 | 20.35 | 19.68 | 19.78 | 19.78 | -1.54% | 8,230 |
| Sep 16, 2025 | 19.12 | 20.09 | 18.98 | 20.09 | 20.09 | 3.77% | 7,688 |
| Sep 15, 2025 | 19.26 | 19.36 | 19.26 | 19.36 | 19.36 | -1.33% | 2,793 |
| Sep 12, 2025 | 19.78 | 19.78 | 19.60 | 19.62 | 19.62 | -1.85% | 2,221 |
| Sep 11, 2025 | 19.93 | 20.00 | 19.75 | 19.99 | 19.99 | 4.93% | 6,974 |
| Sep 10, 2025 | 18.92 | 19.05 | 18.92 | 19.05 | 19.05 | 0.26% | 3,853 |
| Sep 9, 2025 | 19.98 | 19.98 | 18.40 | 19.00 | 19.00 | -1.76% | 4,852 |
| Sep 8, 2025 | 18.72 | 19.34 | 18.72 | 19.34 | 19.34 | 0.83% | 2,456 |
| Sep 5, 2025 | 19.23 | 19.45 | 19.18 | 19.18 | 19.18 | -0.36% | 6,393 |
| Sep 4, 2025 | 18.35 | 19.37 | 18.35 | 19.25 | 19.25 | 4.96% | 7,128 |
| Sep 3, 2025 | 18.05 | 19.10 | 18.05 | 18.34 | 18.34 | -1.98% | 8,242 |
| Sep 2, 2025 | 19.59 | 19.85 | 18.32 | 18.71 | 18.71 | -3.85% | 12,367 |
| Aug 29, 2025 | 19.15 | 19.71 | 19.15 | 19.46 | 19.46 | 1.14% | 7,035 |
| Aug 28, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | 0.16% | 2,255 |
| Aug 27, 2025 | 19.39 | 19.68 | 19.21 | 19.21 | 19.21 | 0.16% | 3,615 |
| Aug 26, 2025 | 18.95 | 19.50 | 18.95 | 19.18 | 19.18 | 3.17% | 5,295 |