Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	17.44	19.16	17.44	18.40	-	3.08%	9,531
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
Mar 13, 2025	19.21	19.21	17.65	17.65	17.65	-5.72%	8,598
Mar 12, 2025	18.69	19.00	18.65	18.72	18.72	-0.11%	30,736
Mar 11, 2025	18.77	18.98	18.24	18.74	18.74	-0.69%	4,150
Mar 10, 2025	19.01	19.16	18.50	18.87	18.87	2.11%	9,532
Mar 7, 2025	18.50	18.74	18.25	18.48	18.48	-0.43%	5,317
Mar 6, 2025	18.46	18.56	18.46	18.56	18.56	1.14%	2,203
Mar 5, 2025	18.34	18.75	18.11	18.35	18.35	2.34%	9,238
Mar 4, 2025	18.04	18.49	17.74	17.93	17.93	0.79%	7,370
Mar 3, 2025	17.90	18.69	17.79	17.79	17.79	-3.73%	19,670
Feb 28, 2025	18.30	18.48	18.30	18.48	18.48	3.24%	4,411
Feb 27, 2025	18.25	18.25	17.80	17.90	17.90	-1.32%	3,093
Feb 26, 2025	18.23	18.23	18.14	18.14	18.14	-1.20%	5,582
Feb 25, 2025	18.75	19.00	18.31	18.36	18.36	-3.01%	10,640
Feb 24, 2025	19.04	19.19	18.93	18.93	18.93	0.80%	3,544
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