Skip to main content
Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
23.10
+1.20 (5.48%)
Nov 5, 2024, 4:00 PM EST - Market closed

Stratus Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.6922.2721.5021.9021.90-0.90%15,083
Nov 1, 202422.3822.3822.1022.1022.10-0.85%4,083
Oct 31, 202423.2023.2022.2922.2922.29-3.67%2,370
Oct 30, 202422.5023.2122.5023.1423.140.70%4,699
Oct 29, 202422.4922.9822.4322.9822.981.64%5,538
Oct 28, 202422.2923.1022.2622.6122.611.62%4,257
Oct 25, 202422.5222.5922.2522.2522.25-1.94%3,008
Oct 24, 202421.9422.8021.9422.6922.692.35%2,075
Oct 23, 202422.0022.2721.7522.1722.170.09%12,162
Oct 22, 202423.4923.6222.0822.1522.15-6.14%10,590
Oct 21, 202423.8224.3123.6023.6023.60-3.91%7,028
Oct 18, 202424.4324.9524.4324.5624.560.86%3,456
Oct 17, 202423.5524.3523.4824.3524.351.54%13,157
Oct 16, 202422.8424.1922.8423.9823.984.03%11,544
Oct 15, 202424.0024.0423.0523.0523.05-3.52%6,204
Oct 14, 202422.8124.7222.8123.8923.89-2.77%5,910
Oct 11, 202424.0024.7023.8924.5724.572.08%11,151
Oct 10, 202423.8524.8423.1924.0724.070.29%19,201
Oct 9, 202424.1024.1323.7124.0024.001.27%4,605
Oct 8, 202423.4323.7023.1523.7023.702.11%4,088
Oct 7, 202425.7525.7522.8223.2123.21-8.26%14,511
Oct 4, 202424.9925.3024.4125.3025.303.39%7,218
Oct 3, 202424.7725.3024.4524.4724.47-0.69%8,052
Oct 2, 202424.7625.7624.2324.6424.64-2.69%7,843
Oct 1, 202425.9226.2425.3225.3225.32-2.58%5,045
Sep 30, 202426.9026.9025.9925.9925.99-1.63%3,410
Sep 27, 202425.4726.9725.4726.4226.423.89%5,376
Sep 26, 202425.6025.8025.2325.4325.431.31%5,734
Sep 25, 202426.3026.3325.1025.1025.10-5.39%16,960
Sep 24, 202427.0827.0826.4926.5326.53-2.61%9,898
Sep 23, 202426.9227.5226.6327.2427.240.93%3,165
Sep 20, 202426.5927.1326.5926.9926.99-1.14%24,140
Sep 19, 202427.1027.3026.6027.3027.303.88%11,495
Sep 18, 202427.4128.3126.2826.2826.28-5.33%13,833
Sep 17, 202427.4627.9426.9127.7627.760.76%25,316
Sep 16, 202427.4027.5527.0127.5527.553.57%7,123
Sep 13, 202425.1526.7925.1526.6026.603.10%11,045
Sep 12, 202425.8025.8025.8025.8025.803.32%2,203
Sep 11, 202424.5024.9724.2124.9724.971.50%3,954
Sep 10, 202424.5924.9024.1924.6024.600.90%5,185
Sep 9, 202425.1225.6724.3824.3824.38-3.25%5,417
Sep 6, 202425.9825.9924.9825.2025.200.32%14,257
Sep 5, 202425.0025.4024.7725.1225.123.37%4,893
Sep 4, 202426.0426.0424.3024.3024.30-1.66%3,084
Sep 3, 202426.3226.3224.7124.7124.71-5.22%6,623
Aug 30, 202427.1828.0226.0726.0726.07-4.78%7,848
Aug 29, 202426.1727.3825.8327.3827.385.96%7,517
Aug 28, 202424.0225.8423.9925.8425.846.29%10,733
Aug 27, 202424.7125.0023.6724.3124.31-2.80%3,502
Aug 26, 202426.9927.0925.0125.0125.01-7.27%7,217
Aug 23, 202424.6926.9724.6026.9726.9713.41%7,857
Aug 22, 202423.8024.0723.6223.7823.78-0.08%9,192
Aug 21, 202423.8023.8023.8023.8023.800.59%1,505
Aug 20, 202424.0324.1023.6623.6623.66-4.90%4,154
Aug 19, 202424.6824.8824.6824.8824.881.06%1,419
Aug 16, 202424.4724.6224.2824.6224.620.29%2,731
Aug 15, 202423.5924.5523.5924.5524.556.69%3,583
Aug 14, 202423.3423.4023.0023.0123.01-2.50%5,090
Aug 13, 202423.7523.7523.6023.6023.600.64%1,539
Aug 12, 202424.0024.5023.4523.4523.45-2.82%4,708
Aug 9, 202424.6624.7024.1324.1324.13-0.62%3,089
Aug 8, 202423.5024.2823.5024.2824.283.28%3,639
Aug 7, 202424.4225.1623.5123.5123.51-5.01%32,447
Aug 6, 202423.3824.7523.1924.7524.755.23%3,928
Aug 5, 202424.3724.3723.5223.5223.52-8.52%10,876
Aug 2, 202426.0526.0825.7025.7125.71-1.34%8,990
Aug 1, 202427.5327.5326.0526.0626.06-5.65%5,891
Jul 31, 202426.5627.7225.9027.6227.622.56%11,825
Jul 30, 202427.4027.4026.5026.9326.93-0.99%7,515
Jul 29, 202428.3428.4927.2027.2027.20-6.17%7,031
Jul 26, 202429.0029.1528.3228.9928.990.45%7,540
Jul 25, 202427.9628.9527.9628.8628.864.26%10,413
Jul 24, 202428.8129.2527.6827.6827.68-3.92%8,290
Jul 23, 202428.4429.0028.4428.8128.811.30%12,073
Jul 22, 202428.1128.5827.6128.4428.441.61%15,396
Jul 19, 202427.8728.1027.8727.9927.990.65%5,659
Jul 18, 202429.6430.6627.8127.8127.81-7.76%15,664
Jul 17, 202429.7230.1527.0430.1530.151.75%11,599
Jul 16, 202429.6429.7029.1529.6329.632.53%17,415
Jul 15, 202428.9829.3627.9628.9028.901.55%13,404
Jul 12, 202427.8028.9527.8028.4628.463.87%10,771
Jul 11, 202426.5527.6326.2027.4027.405.43%9,817
Jul 10, 202425.7025.9925.7025.9925.992.97%2,880
Jul 9, 202424.6725.4324.6725.2425.24-0.83%4,533
Jul 8, 202425.3525.4524.9325.4525.451.52%4,508
Jul 5, 202424.9725.2724.5325.0725.070.84%17,236
Jul 3, 202425.2525.2524.8624.8624.86-1.58%2,536
Jul 2, 202424.8225.3724.8225.2625.260.12%4,465
Jul 1, 202424.9425.2324.9425.2325.230.04%6,520
Jun 28, 202424.9425.4924.0225.2225.220.32%56,053
Jun 27, 202423.7925.1423.7925.1425.145.99%6,072
Jun 26, 202424.0024.6223.5923.7223.72-1.25%22,719
Jun 25, 202425.1625.1624.0024.0224.02-0.91%6,583
Jun 24, 202424.8025.2724.2424.2424.24-2.06%17,013
Jun 21, 202424.2325.2224.2324.7524.752.10%18,718
Jun 20, 202424.3424.8524.2424.2424.24-1.66%5,632
Jun 18, 202423.1824.6623.1824.6524.65-3.03%4,742
Jun 17, 202425.4225.4225.4225.4225.422.46%2,081
Jun 14, 202424.8124.8124.8124.8124.81-0.68%3,600
Jun 13, 202425.0725.4224.9824.9824.98-0.48%3,099