Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	24.20	24.48	23.35	24.01	24.01	-0.70%	11,101
Dec 31, 2025	24.69	24.72	23.95	24.18	24.18	-1.51%	8,301
Dec 30, 2025	24.81	25.12	24.55	24.55	24.55	-0.61%	9,545
Dec 29, 2025	24.45	25.63	24.45	24.70	24.70	0.45%	11,767
Dec 26, 2025	24.85	24.97	24.59	24.59	24.59	-0.93%	5,635
Dec 24, 2025	24.46	25.01	24.46	24.82	24.82	1.80%	5,950
Dec 23, 2025	24.20	25.09	23.95	24.38	24.38	-0.49%	24,262
Dec 22, 2025	24.74	25.46	24.50	24.50	24.50	-2.70%	15,858
Dec 19, 2025	25.50	25.50	25.12	25.18	25.18	-1.60%	33,348
Dec 18, 2025	25.24	25.67	24.89	25.59	25.59	0.67%	10,893
Dec 17, 2025	24.79	26.30	24.79	25.42	25.42	1.97%	28,129
Dec 16, 2025	23.27	25.49	23.27	24.93	24.93	4.84%	20,674
Dec 15, 2025	23.60	23.94	23.49	23.78	23.78	0.96%	14,298
Dec 12, 2025	23.45	24.00	23.45	23.56	23.56	0.23%	17,134
Dec 11, 2025	22.46	23.70	22.46	23.50	23.50	5.00%	13,442
Dec 10, 2025	21.35	22.59	21.35	22.38	22.38	7.80%	15,601
Dec 9, 2025	21.36	21.86	20.75	20.76	20.76	-2.76%	16,246
Dec 8, 2025	21.90	22.01	21.35	21.35	21.35	1.52%	7,489
Dec 5, 2025	21.59	22.00	21.03	21.03	21.03	-3.13%	8,776
Dec 4, 2025	24.09	24.09	21.71	21.71	21.71	-4.86%	6,818
Dec 3, 2025	23.00	23.10	22.66	22.82	22.82	-0.26%	11,876
Dec 2, 2025	22.19	23.00	22.19	22.88	22.88	4.19%	12,352
Dec 1, 2025	21.47	22.00	21.25	21.96	21.96	-0.86%	11,220
Nov 28, 2025	22.15	22.15	22.13	22.15	22.15	-2.59%	3,379
Nov 26, 2025	22.24	23.00	21.82	22.74	22.74	1.74%	13,450
Nov 25, 2025	21.33	22.35	21.00	22.35	22.35	5.97%	5,712
Nov 24, 2025	21.09	21.29	21.00	21.09	21.09	0.19%	8,941
Nov 21, 2025	18.50	21.05	18.50	21.05	21.05	13.11%	10,278
Nov 20, 2025	18.90	18.90	18.61	18.61	18.61	-0.11%	4,156
Nov 19, 2025	19.04	19.04	18.63	18.63	18.63	-1.69%	5,477
Nov 18, 2025	19.17	19.19	18.86	18.95	18.95	1.88%	5,014
Nov 17, 2025	18.79	18.79	18.60	18.60	18.60	-0.32%	4,676
Nov 14, 2025	19.19	19.26	18.66	18.66	18.66	-1.32%	4,843
Nov 13, 2025	18.95	19.00	18.83	18.91	18.91	0.53%	4,391
Nov 12, 2025	18.75	19.05	18.75	18.81	18.81	0.59%	10,520
Nov 11, 2025	18.65	18.70	18.65	18.70	18.70	-0.58%	2,556
Nov 10, 2025	18.71	18.81	18.70	18.81	18.81	1.07%	2,523
Nov 7, 2025	18.90	19.01	18.61	18.61	18.61	-2.00%	12,355
Nov 6, 2025	18.99	19.00	18.53	18.99	18.99	-1.61%	3,698
Nov 5, 2025	18.82	19.34	18.82	19.30	19.30	2.55%	5,506
Nov 4, 2025	18.71	19.49	18.71	18.82	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