Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
30.99
+0.50 (1.64%)
Feb 26, 2026, 4:00 PM EST - Market closed
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 30.03 | 30.99 | 30.03 | 30.99 | 30.99 | 1.64% | 6,668 |
| Feb 25, 2026 | 29.80 | 30.49 | 29.80 | 30.49 | 30.49 | 3.50% | 4,018 |
| Feb 24, 2026 | 29.17 | 29.90 | 29.17 | 29.46 | 29.46 | 1.41% | 2,327 |
| Feb 23, 2026 | 29.47 | 30.15 | 28.32 | 29.05 | 29.05 | -0.92% | 21,838 |
| Feb 20, 2026 | 28.75 | 29.78 | 28.75 | 29.32 | 29.32 | 1.98% | 4,523 |
| Feb 19, 2026 | 29.10 | 29.16 | 28.43 | 28.75 | 28.75 | 0.88% | 8,835 |
| Feb 18, 2026 | 29.43 | 29.43 | 28.39 | 28.50 | 28.50 | -3.68% | 6,059 |
| Feb 17, 2026 | 29.35 | 30.16 | 29.35 | 29.59 | 29.59 | 0.65% | 5,888 |
| Feb 13, 2026 | 29.92 | 30.37 | 29.40 | 29.40 | 29.40 | -0.98% | 6,046 |
| Feb 12, 2026 | 30.15 | 30.15 | 29.32 | 29.69 | 29.69 | -1.03% | 4,168 |
| Feb 11, 2026 | 29.69 | 30.61 | 29.40 | 30.00 | 30.00 | 1.69% | 12,817 |
| Feb 10, 2026 | 29.74 | 30.20 | 29.50 | 29.50 | 29.50 | -0.07% | 17,695 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.40 | 29.52 | 29.52 | -1.01% | 8,988 |
| Feb 6, 2026 | 29.76 | 30.28 | 29.76 | 29.82 | 29.82 | 0.37% | 10,535 |
| Feb 5, 2026 | 29.88 | 30.02 | 29.46 | 29.71 | 29.71 | -0.47% | 8,464 |
| Feb 4, 2026 | 30.15 | 30.48 | 29.69 | 29.85 | 29.85 | -0.47% | 5,842 |
| Feb 3, 2026 | 30.58 | 30.89 | 28.85 | 29.99 | 29.99 | -2.09% | 9,965 |
| Feb 2, 2026 | 29.76 | 31.35 | 29.76 | 30.63 | 30.63 | 3.24% | 26,645 |
| Jan 30, 2026 | 29.85 | 30.00 | 29.07 | 29.67 | 29.67 | -0.67% | 24,642 |
| Jan 29, 2026 | 28.96 | 29.87 | 28.70 | 29.87 | 29.87 | 4.08% | 14,580 |
| Jan 28, 2026 | 26.56 | 29.40 | 26.50 | 28.70 | 28.70 | 10.13% | 29,650 |
| Jan 27, 2026 | 26.40 | 26.45 | 26.06 | 26.06 | 26.06 | -1.59% | 3,662 |
| Jan 26, 2026 | 26.73 | 26.84 | 26.25 | 26.48 | 26.48 | -0.94% | 17,161 |
| Jan 23, 2026 | 26.48 | 27.11 | 26.48 | 26.73 | 26.73 | 0.22% | 10,177 |
| Jan 22, 2026 | 26.79 | 26.79 | 26.60 | 26.67 | 26.67 | -0.37% | 4,223 |
| Jan 21, 2026 | 25.98 | 26.77 | 25.98 | 26.77 | 26.77 | 4.37% | 8,405 |
| Jan 20, 2026 | 25.56 | 26.30 | 25.56 | 25.65 | 25.65 | -1.35% | 5,717 |
| Jan 16, 2026 | 26.85 | 26.87 | 26.00 | 26.00 | 26.00 | -4.52% | 6,876 |
| Jan 15, 2026 | 26.70 | 27.34 | 26.70 | 27.23 | 27.23 | 2.48% | 5,973 |
| Jan 14, 2026 | 26.75 | 26.76 | 26.00 | 26.57 | 26.57 | -0.11% | 4,329 |
| Jan 13, 2026 | 26.85 | 27.15 | 26.59 | 26.60 | 26.60 | 0.19% | 8,846 |
| Jan 12, 2026 | 26.13 | 26.55 | 25.80 | 26.55 | 26.55 | 4.82% | 5,301 |
| Jan 9, 2026 | 25.83 | 26.27 | 25.32 | 25.33 | 25.33 | -3.47% | 8,313 |
| Jan 8, 2026 | 25.32 | 26.61 | 25.32 | 26.24 | 26.24 | 3.47% | 13,854 |
| Jan 7, 2026 | 24.31 | 25.57 | 24.30 | 25.36 | 25.36 | 4.19% | 16,326 |
| Jan 6, 2026 | 23.58 | 24.72 | 23.58 | 24.34 | 24.34 | 2.27% | 15,241 |
| Jan 5, 2026 | 23.70 | 24.23 | 23.70 | 23.80 | 23.80 | -0.87% | 10,635 |
| 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 |