Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
18.36
-0.40 (-2.13%)
At close: May 23, 2025, 4:00 PM
17.98
-0.38 (-2.07%)
After-hours: May 23, 2025, 4:02 PM EDT
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 15.97 | 16.32 | 15.84 | 16.16 | 16.16 | - | 4,439 |
| Apr 25, 2025 | 16.13 | 16.35 | 16.04 | 16.16 | 16.16 | -1.58% | 5,495 |
| Apr 24, 2025 | 16.75 | 17.00 | 16.25 | 16.42 | 16.42 | -1.02% | 9,414 |
| Apr 23, 2025 | 16.90 | 17.29 | 16.25 | 16.59 | 16.59 | -2.64% | 8,138 |
| Apr 22, 2025 | 17.50 | 17.50 | 16.71 | 17.04 | 17.04 | -0.93% | 6,125 |
| Apr 21, 2025 | 17.23 | 17.27 | 17.20 | 17.20 | 17.20 | -6.16% | 3,749 |
| Apr 17, 2025 | 17.71 | 18.76 | 17.71 | 18.33 | 18.33 | 3.38% | 4,623 |
| Apr 16, 2025 | 17.82 | 18.56 | 17.73 | 17.73 | 17.73 | -2.10% | 5,000 |
| Apr 15, 2025 | 18.76 | 18.78 | 18.08 | 18.11 | 18.11 | -4.83% | 4,879 |
| Apr 14, 2025 | 19.16 | 19.36 | 18.00 | 19.03 | 19.03 | -0.37% | 12,477 |
| Apr 11, 2025 | 18.50 | 19.30 | 17.90 | 19.10 | 19.10 | 6.35% | 13,006 |
| Apr 10, 2025 | 20.50 | 20.50 | 17.96 | 17.96 | 17.96 | -14.11% | 5,179 |
| Apr 9, 2025 | 18.07 | 20.91 | 18.07 | 20.91 | 20.91 | 18.14% | 7,880 |
| Apr 8, 2025 | 18.18 | 18.18 | 17.31 | 17.70 | 17.70 | -1.99% | 6,321 |
| Apr 7, 2025 | 16.00 | 18.06 | 16.00 | 18.06 | 18.06 | 8.21% | 8,299 |
| Apr 4, 2025 | 15.95 | 16.96 | 15.50 | 16.69 | 16.69 | 1.09% | 7,021 |
| Apr 3, 2025 | 17.01 | 18.30 | 16.51 | 16.51 | 16.51 | -7.14% | 6,912 |
| Apr 2, 2025 | 17.99 | 18.15 | 17.29 | 17.78 | 17.78 | 2.66% | 6,989 |
| Apr 1, 2025 | 18.50 | 18.52 | 17.32 | 17.32 | 17.32 | -2.42% | 4,610 |
| Mar 31, 2025 | 17.45 | 19.16 | 17.45 | 17.75 | 17.75 | -0.56% | 14,624 |
| Mar 28, 2025 | 17.77 | 18.15 | 17.65 | 17.85 | 17.85 | -2.51% | 3,579 |
| Mar 27, 2025 | 18.31 | 18.31 | 17.81 | 18.31 | 18.31 | 2.52% | 6,601 |
| Mar 26, 2025 | 18.50 | 18.50 | 17.68 | 17.86 | 17.86 | -1.11% | 8,351 |
| Mar 25, 2025 | 19.11 | 19.11 | 18.06 | 18.06 | 18.06 | -3.78% | 6,568 |
| Mar 24, 2025 | 18.53 | 18.80 | 18.40 | 18.77 | 18.77 | 3.42% | 4,364 |
| Mar 21, 2025 | 17.87 | 18.15 | 17.60 | 18.15 | 18.15 | -0.33% | 19,699 |
| Mar 20, 2025 | 18.28 | 18.28 | 18.00 | 18.21 | 18.21 | 0.61% | 2,684 |
| Mar 19, 2025 | 18.90 | 18.90 | 17.79 | 18.10 | 18.10 | 0.89% | 5,688 |
| Mar 18, 2025 | 18.24 | 18.30 | 17.94 | 17.94 | 17.94 | -0.66% | 4,296 |
| Mar 17, 2025 | 18.29 | 19.05 | 18.01 | 18.06 | 18.06 | -0.06% | 10,988 |
| Mar 14, 2025 | 17.89 | 18.33 | 17.89 | 18.07 | 18.07 | 2.38% | 8,727 |