Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
20.20
-0.42 (-2.04%)
Jul 11, 2025, 4:14 AM - Market open

Stratus Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 18.80 21.01 18.80 20.62 20.62 7.45% 66,088
Jul 9, 2025 20.03 20.03 19.00 19.19 19.19 -1.34% 16,149
Jul 8, 2025 20.32 20.32 19.45 19.45 19.45 -3.76% 7,662
Jul 7, 2025 19.47 20.58 19.47 20.21 20.21 -0.83% 11,189
Jul 3, 2025 19.58 20.38 19.51 20.38 20.38 7.26% 4,922
Jul 2, 2025 19.05 19.56 18.67 19.00 19.00 0.96% 77,082
Jul 1, 2025 18.51 19.61 18.51 18.82 18.82 -0.32% 6,958
Jun 30, 2025 18.50 19.44 18.50 18.88 18.88 1.78% 14,453
Jun 27, 2025 19.24 20.22 18.55 18.55 18.55 -2.16% 113,698
Jun 26, 2025 18.50 19.14 18.50 18.96 18.96 3.16% 8,143
Jun 25, 2025 18.47 18.88 17.93 18.38 18.38 -1.92% 6,678
Jun 24, 2025 18.04 18.87 17.99 18.74 18.74 5.58% 6,014
Jun 23, 2025 19.52 19.79 17.51 17.75 17.75 -9.25% 37,084
Jun 20, 2025 18.79 19.65 17.55 19.56 19.56 6.19% 22,125
Jun 18, 2025 17.68 18.42 17.68 18.42 18.42 2.16% 7,976
Jun 17, 2025 18.09 18.40 18.03 18.03 18.03 -0.39% 6,191
Jun 16, 2025 19.11 19.17 18.10 18.10 18.10 -2.48% 4,425
Jun 13, 2025 19.30 19.58 18.56 18.56 18.56 -6.97% 6,578
Jun 12, 2025 18.64 19.95 18.64 19.95 19.95 5.44% 5,256
Jun 11, 2025 18.26 19.31 18.20 18.92 18.92 1.56% 6,866
Jun 10, 2025 18.35 18.96 18.35 18.63 18.63 2.53% 4,251
Jun 9, 2025 19.08 19.12 18.17 18.17 18.17 -4.72% 8,700
Jun 6, 2025 19.25 19.57 19.07 19.07 19.07 -1.14% 5,128
Jun 5, 2025 18.57 19.43 18.56 19.29 19.29 2.72% 4,846
Jun 4, 2025 18.95 19.14 18.78 18.78 18.78 -1.16% 4,322
Jun 3, 2025 16.52 19.49 16.52 19.00 19.00 5.09% 6,530
Jun 2, 2025 18.74 18.95 18.08 18.08 18.08 -0.39% 10,246
May 30, 2025 19.79 19.80 18.15 18.15 18.15 -5.47% 19,860
May 29, 2025 17.81 19.20 17.81 19.20 19.20 9.53% 6,717
May 28, 2025 17.97 18.13 17.53 17.53 17.53 -0.74% 5,875
May 27, 2025 17.80 18.10 17.00 17.66 17.66 0.23% 7,863
May 23, 2025 18.36 19.50 17.62 17.62 17.62 -6.08% 7,093
May 22, 2025 19.49 20.01 18.76 18.76 18.76 -4.96% 8,985
May 21, 2025 21.01 21.01 19.56 19.74 19.74 -4.22% 6,571
May 20, 2025 19.48 21.15 19.48 20.61 20.61 -2.92% 4,092
May 19, 2025 20.42 21.23 20.42 21.23 21.23 3.97% 3,607
May 16, 2025 19.77 21.17 19.77 20.42 20.42 1.79% 10,652
May 15, 2025 19.51 20.06 19.51 20.06 20.06 5.08% 4,406
May 14, 2025 19.15 19.38 19.09 19.09 19.09 -0.73% 5,343
May 13, 2025 20.06 20.06 19.23 19.23 19.23 -3.85% 2,866
May 12, 2025 20.24 20.93 19.49 20.00 20.00 3.15% 6,831
May 9, 2025 18.36 19.62 18.36 19.39 19.39 -4.01% 4,477
May 8, 2025 19.95 20.50 19.95 20.20 20.20 10.32% 6,233
May 7, 2025 18.24 18.73 17.96 18.31 18.31 1.67% 7,327
May 6, 2025 16.02 18.25 16.02 18.01 18.01 11.66% 11,687
May 5, 2025 15.78 16.13 15.10 16.13 16.13 1.83% 9,975
May 2, 2025 16.13 16.13 15.74 15.84 15.84 2.59% 2,858
May 1, 2025 15.88 16.27 15.41 15.44 15.44 -2.71% 3,300
Apr 30, 2025 16.36 16.48 15.87 15.87 15.87 -5.48% 8,264
Apr 29, 2025 16.40 16.79 16.06 16.79 16.79 3.90% 5,185