Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
19.78
-0.31 (-1.54%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 19.06 | 19.31 | 18.59 | 18.59 | 18.59 | -4.57% | 3,705 |
| Aug 22, 2025 | 17.80 | 19.50 | 17.80 | 19.48 | 19.48 | 8.04% | 13,089 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.95 | 18.03 | 18.03 | -1.74% | 6,449 |
| Aug 20, 2025 | 18.31 | 18.40 | 18.27 | 18.35 | 18.35 | 2.57% | 4,833 |
| Aug 19, 2025 | 18.29 | 18.29 | 17.89 | 17.89 | 17.89 | - | 8,126 |
| Aug 18, 2025 | 17.46 | 17.95 | 17.46 | 17.89 | 17.89 | 3.41% | 2,792 |
| Aug 15, 2025 | 16.70 | 17.88 | 16.70 | 17.30 | 17.30 | 4.53% | 16,306 |
| Aug 14, 2025 | 16.80 | 16.99 | 16.32 | 16.55 | 16.55 | -2.01% | 13,190 |
| Aug 13, 2025 | 16.29 | 16.90 | 16.29 | 16.89 | 16.89 | 4.65% | 7,412 |
| Aug 12, 2025 | 16.00 | 16.59 | 15.94 | 16.14 | 16.14 | 2.80% | 34,556 |
| Aug 11, 2025 | 15.81 | 16.16 | 15.70 | 15.70 | 15.70 | -0.63% | 13,606 |
| Aug 8, 2025 | 17.30 | 17.30 | 15.54 | 15.80 | 15.80 | 1.67% | 5,849 |
| Aug 7, 2025 | 15.93 | 16.70 | 15.53 | 15.54 | 15.54 | -0.26% | 5,328 |
| Aug 6, 2025 | 15.66 | 16.00 | 15.58 | 15.58 | 15.58 | -0.70% | 9,249 |
| Aug 5, 2025 | 15.61 | 16.77 | 15.56 | 15.69 | 15.69 | -0.88% | 8,089 |
| Aug 4, 2025 | 15.90 | 16.48 | 15.50 | 15.83 | 15.83 | 0.51% | 7,980 |
| Aug 1, 2025 | 15.50 | 15.96 | 15.35 | 15.75 | 15.75 | -1.16% | 11,233 |
| Jul 31, 2025 | 16.20 | 16.45 | 15.94 | 15.94 | 15.94 | -4.47% | 13,567 |
| Jul 30, 2025 | 17.40 | 17.40 | 16.50 | 16.68 | 16.68 | -4.19% | 13,833 |
| Jul 29, 2025 | 17.91 | 17.95 | 17.40 | 17.41 | 17.41 | -1.25% | 7,054 |
| Jul 28, 2025 | 18.05 | 18.05 | 17.62 | 17.63 | 17.63 | -1.73% | 6,402 |
| Jul 25, 2025 | 18.28 | 18.30 | 17.68 | 17.94 | 17.94 | 0.62% | 3,486 |
| Jul 24, 2025 | 18.00 | 18.25 | 17.83 | 17.83 | 17.83 | -2.03% | 3,811 |
| Jul 23, 2025 | 18.14 | 18.20 | 18.09 | 18.20 | 18.20 | 0.83% | 3,611 |
| Jul 22, 2025 | 18.36 | 18.62 | 17.91 | 18.05 | 18.05 | 0.56% | 20,758 |
| Jul 21, 2025 | 18.21 | 18.65 | 17.89 | 17.95 | 17.95 | -0.88% | 7,019 |
| Jul 18, 2025 | 18.90 | 18.90 | 18.11 | 18.11 | 18.11 | -3.05% | 10,060 |
| Jul 17, 2025 | 19.00 | 19.43 | 18.61 | 18.68 | 18.68 | -0.16% | 10,856 |
| Jul 16, 2025 | 18.57 | 18.88 | 18.06 | 18.71 | 18.71 | 3.89% | 13,650 |
| Jul 15, 2025 | 18.81 | 18.81 | 17.53 | 18.01 | 18.01 | -3.74% | 32,678 |
| Jul 14, 2025 | 19.05 | 19.05 | 18.71 | 18.71 | 18.71 | -1.47% | 2,464 |
| Jul 11, 2025 | 20.00 | 20.00 | 18.99 | 18.99 | 18.99 | -7.90% | 13,684 |
| Jul 10, 2025 | 18.80 | 21.01 | 18.80 | 20.62 | 20.62 | 7.45% | 66,158 |
| Jul 9, 2025 | 20.03 | 20.03 | 19.00 | 19.19 | 19.19 | -1.34% | 16,149 |