Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
18.78
-0.14 (-0.74%)
Feb 21, 2025, 4:00 PM EST - Market closed
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 19.24 | 19.31 | 18.78 | 18.78 | 18.78 | -0.74% | 5,351 |
| Feb 20, 2025 | 18.79 | 19.17 | 18.22 | 18.92 | 18.92 | -1.97% | 7,255 |
| Feb 19, 2025 | 19.17 | 19.60 | 19.17 | 19.30 | 19.30 | -0.67% | 2,856 |
| Feb 18, 2025 | 19.76 | 19.82 | 19.43 | 19.43 | 19.43 | -2.36% | 4,863 |
| Feb 14, 2025 | 19.80 | 20.06 | 19.76 | 19.90 | 19.90 | -0.30% | 4,325 |
| Feb 13, 2025 | 20.08 | 20.08 | 19.96 | 19.96 | 19.96 | 0.96% | 2,777 |
| Feb 12, 2025 | 19.51 | 20.66 | 19.51 | 19.77 | 19.77 | -0.40% | 4,791 |
| Feb 11, 2025 | 19.98 | 20.40 | 19.85 | 19.85 | 19.85 | -0.70% | 5,996 |
| Feb 10, 2025 | 19.94 | 20.40 | 19.94 | 19.99 | 19.99 | -0.35% | 11,656 |
| Feb 7, 2025 | 20.00 | 20.26 | 19.83 | 20.06 | 20.06 | -0.05% | 12,152 |
| Feb 6, 2025 | 20.53 | 20.80 | 20.07 | 20.07 | 20.07 | -0.55% | 3,443 |
| Feb 5, 2025 | 19.62 | 20.18 | 19.47 | 20.18 | 20.18 | 4.67% | 5,739 |
| Feb 4, 2025 | 19.00 | 19.37 | 19.00 | 19.28 | 19.28 | 1.42% | 4,473 |
| Feb 3, 2025 | 18.54 | 19.19 | 18.54 | 19.01 | 19.01 | -1.45% | 5,351 |
| Jan 31, 2025 | 18.78 | 19.29 | 18.77 | 19.29 | 19.29 | 0.89% | 7,695 |
| Jan 30, 2025 | 18.61 | 19.14 | 18.49 | 19.12 | 19.12 | 0.63% | 3,153 |
| Jan 29, 2025 | 18.45 | 19.00 | 18.11 | 19.00 | 19.00 | -0.05% | 7,955 |
| Jan 28, 2025 | 20.00 | 20.00 | 18.92 | 19.01 | 19.01 | 0.53% | 2,591 |
| Jan 27, 2025 | 19.41 | 19.90 | 18.91 | 18.91 | 18.91 | -1.87% | 7,950 |
| Jan 24, 2025 | 18.62 | 19.68 | 18.62 | 19.27 | 19.27 | 1.05% | 5,511 |
| Jan 23, 2025 | 18.78 | 19.12 | 18.40 | 19.07 | 19.07 | -0.52% | 9,579 |
| Jan 22, 2025 | 20.35 | 20.51 | 19.17 | 19.17 | 19.17 | -6.35% | 7,459 |
| Jan 21, 2025 | 20.09 | 20.60 | 20.04 | 20.47 | 20.47 | 3.65% | 5,496 |
| Jan 17, 2025 | 19.72 | 19.86 | 19.72 | 19.75 | 19.75 | 0.61% | 5,345 |
| Jan 16, 2025 | 19.61 | 20.49 | 19.17 | 19.63 | 19.63 | 0.10% | 8,031 |
| Jan 15, 2025 | 19.44 | 19.64 | 19.35 | 19.61 | 19.61 | 4.31% | 7,486 |
| Jan 14, 2025 | 18.81 | 18.97 | 18.28 | 18.80 | 18.80 | 0.53% | 14,459 |
| Jan 13, 2025 | 18.50 | 18.91 | 18.50 | 18.70 | 18.70 | 0.86% | 4,831 |
| Jan 10, 2025 | 19.60 | 19.60 | 18.54 | 18.54 | 18.54 | -6.83% | 11,260 |
| Jan 8, 2025 | 19.56 | 20.16 | 19.56 | 19.90 | 19.90 | 3.65% | 8,222 |
| Jan 7, 2025 | 19.90 | 20.28 | 19.20 | 19.20 | 19.20 | -4.38% | 11,491 |
| Jan 6, 2025 | 21.61 | 21.61 | 20.08 | 20.08 | 20.08 | -2.85% | 9,554 |
| Jan 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.98% | 1,868 |
| Jan 2, 2025 | 21.13 | 21.13 | 20.47 | 20.47 | 20.47 | -1.40% | 6,304 |
| Dec 31, 2024 | 20.32 | 21.28 | 20.32 | 20.76 | 20.76 | 5.60% | 10,462 |
| Dec 30, 2024 | 19.63 | 20.36 | 19.63 | 19.66 | 19.66 | -0.96% | 3,047 |
| Dec 27, 2024 | 20.23 | 21.99 | 19.71 | 19.85 | 19.85 | -3.31% | 9,325 |
| Dec 26, 2024 | 20.00 | 21.14 | 20.00 | 20.53 | 20.53 | 0.64% | 4,779 |
| Dec 24, 2024 | 20.15 | 20.75 | 20.15 | 20.40 | 20.40 | 0.94% | 2,132 |
| Dec 23, 2024 | 20.80 | 21.14 | 20.15 | 20.21 | 20.21 | -2.84% | 5,145 |
| Dec 20, 2024 | 21.00 | 22.00 | 20.80 | 20.80 | 20.80 | -2.21% | 32,684 |
| Dec 19, 2024 | 22.10 | 22.37 | 21.27 | 21.27 | 21.27 | -1.25% | 6,263 |
| Dec 18, 2024 | 23.57 | 23.65 | 21.54 | 21.54 | 21.54 | -9.34% | 18,235 |
| Dec 17, 2024 | 23.78 | 24.24 | 23.66 | 23.76 | 23.76 | -3.92% | 6,098 |
| Dec 16, 2024 | 24.71 | 25.56 | 24.71 | 24.73 | 24.73 | 0.45% | 5,205 |
| Dec 13, 2024 | 25.20 | 25.35 | 24.61 | 24.62 | 24.62 | -5.45% | 7,966 |
| Dec 12, 2024 | 25.04 | 26.05 | 25.04 | 26.04 | 26.04 | 1.17% | 6,741 |
| Dec 11, 2024 | 26.00 | 26.63 | 25.74 | 25.74 | 25.74 | 1.82% | 6,748 |
| Dec 10, 2024 | 26.50 | 26.55 | 25.28 | 25.28 | 25.28 | -3.22% | 7,937 |
| Dec 9, 2024 | 26.98 | 26.98 | 25.49 | 26.12 | 26.12 | 3.00% | 7,554 |
| Dec 6, 2024 | 24.60 | 25.36 | 24.60 | 25.36 | 25.36 | 2.01% | 3,795 |
| Dec 5, 2024 | 25.40 | 25.57 | 24.65 | 24.86 | 24.86 | -1.39% | 6,117 |
| Dec 4, 2024 | 25.09 | 25.73 | 25.03 | 25.21 | 25.21 | -0.83% | 14,999 |
| Dec 3, 2024 | 25.29 | 25.65 | 25.25 | 25.42 | 25.42 | -0.90% | 8,039 |
| Dec 2, 2024 | 25.89 | 25.89 | 25.65 | 25.65 | 25.65 | -0.39% | 4,067 |
| Nov 29, 2024 | 25.80 | 25.80 | 25.39 | 25.75 | 25.75 | 1.62% | 2,813 |
| Nov 27, 2024 | 25.84 | 26.27 | 25.27 | 25.34 | 25.34 | -0.98% | 13,526 |
| Nov 26, 2024 | 25.90 | 26.24 | 25.59 | 25.59 | 25.59 | -3.14% | 3,420 |
| Nov 25, 2024 | 27.00 | 27.00 | 26.42 | 26.42 | 26.42 | -2.15% | 7,626 |
| Nov 22, 2024 | 26.99 | 27.00 | 26.75 | 27.00 | 27.00 | - | 8,730 |
| Nov 21, 2024 | 26.41 | 27.00 | 26.13 | 27.00 | 27.00 | 3.85% | 5,787 |
| Nov 20, 2024 | 25.72 | 26.25 | 25.64 | 26.00 | 26.00 | 2.04% | 4,203 |
| Nov 19, 2024 | 25.35 | 25.48 | 25.29 | 25.48 | 25.48 | 0.16% | 4,755 |
| Nov 18, 2024 | 26.75 | 26.75 | 23.58 | 25.44 | 25.44 | 2.66% | 63,021 |
| Nov 15, 2024 | 26.18 | 26.18 | 24.44 | 24.78 | 24.78 | -4.84% | 7,756 |
| Nov 14, 2024 | 24.37 | 26.04 | 24.37 | 26.04 | 26.04 | 6.90% | 16,395 |
| Nov 13, 2024 | 24.75 | 25.70 | 23.53 | 24.36 | 24.36 | -2.68% | 42,876 |
| Nov 12, 2024 | 27.24 | 27.24 | 25.03 | 25.03 | 25.03 | -9.96% | 10,891 |
| Nov 11, 2024 | 25.81 | 27.82 | 25.81 | 27.80 | 27.80 | 5.30% | 6,989 |
| Nov 8, 2024 | 25.74 | 26.57 | 24.75 | 26.40 | 26.40 | -0.49% | 19,578 |
| Nov 7, 2024 | 26.87 | 27.00 | 26.53 | 26.53 | 26.53 | -4.26% | 9,429 |
| Nov 6, 2024 | 25.43 | 27.77 | 24.90 | 27.71 | 27.71 | 19.96% | 22,600 |
| Nov 5, 2024 | 22.02 | 23.10 | 22.02 | 23.10 | 23.10 | 5.48% | 7,257 |
| Nov 4, 2024 | 21.69 | 22.27 | 21.50 | 21.90 | 21.90 | -0.90% | 15,083 |
| Nov 1, 2024 | 22.38 | 22.38 | 22.10 | 22.10 | 22.10 | -0.85% | 4,083 |
| Oct 31, 2024 | 23.20 | 23.20 | 22.29 | 22.29 | 22.29 | -3.67% | 2,370 |
| Oct 30, 2024 | 22.50 | 23.21 | 22.50 | 23.14 | 23.14 | 0.70% | 4,699 |
| Oct 29, 2024 | 22.49 | 22.98 | 22.43 | 22.98 | 22.98 | 1.64% | 5,538 |
| Oct 28, 2024 | 22.29 | 23.10 | 22.26 | 22.61 | 22.61 | 1.62% | 4,257 |
| Oct 25, 2024 | 22.52 | 22.59 | 22.25 | 22.25 | 22.25 | -1.94% | 3,008 |
| Oct 24, 2024 | 21.94 | 22.80 | 21.94 | 22.69 | 22.69 | 2.35% | 2,075 |
| Oct 23, 2024 | 22.00 | 22.27 | 21.75 | 22.17 | 22.17 | 0.09% | 12,162 |
| Oct 22, 2024 | 23.49 | 23.62 | 22.08 | 22.15 | 22.15 | -6.14% | 10,590 |
| Oct 21, 2024 | 23.82 | 24.31 | 23.60 | 23.60 | 23.60 | -3.91% | 7,028 |
| Oct 18, 2024 | 24.43 | 24.95 | 24.43 | 24.56 | 24.56 | 0.86% | 3,456 |
| Oct 17, 2024 | 23.55 | 24.35 | 23.48 | 24.35 | 24.35 | 1.54% | 13,157 |
| Oct 16, 2024 | 22.84 | 24.19 | 22.84 | 23.98 | 23.98 | 4.03% | 11,544 |
| Oct 15, 2024 | 24.00 | 24.04 | 23.05 | 23.05 | 23.05 | -3.52% | 6,204 |
| Oct 14, 2024 | 22.81 | 24.72 | 22.81 | 23.89 | 23.89 | -2.77% | 5,910 |
| Oct 11, 2024 | 24.00 | 24.70 | 23.89 | 24.57 | 24.57 | 2.08% | 11,151 |
| Oct 10, 2024 | 23.85 | 24.84 | 23.19 | 24.07 | 24.07 | 0.29% | 19,201 |
| Oct 9, 2024 | 24.10 | 24.13 | 23.71 | 24.00 | 24.00 | 1.27% | 4,605 |
| Oct 8, 2024 | 23.43 | 23.70 | 23.15 | 23.70 | 23.70 | 2.11% | 4,088 |
| Oct 7, 2024 | 25.75 | 25.75 | 22.82 | 23.21 | 23.21 | -8.26% | 14,511 |
| Oct 4, 2024 | 24.99 | 25.30 | 24.41 | 25.30 | 25.30 | 3.39% | 7,218 |
| Oct 3, 2024 | 24.77 | 25.30 | 24.45 | 24.47 | 24.47 | -0.69% | 8,052 |
| Oct 2, 2024 | 24.76 | 25.76 | 24.23 | 24.64 | 24.64 | -2.69% | 7,843 |
| Oct 1, 2024 | 25.92 | 26.24 | 25.32 | 25.32 | 25.32 | -2.58% | 5,045 |
| Sep 30, 2024 | 26.90 | 26.90 | 25.99 | 25.99 | 25.99 | -1.63% | 3,410 |
| Sep 27, 2024 | 25.47 | 26.97 | 25.47 | 26.42 | 26.42 | 3.89% | 5,376 |