Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
19.65
+0.06 (0.31%)
At close: Oct 15, 2025, 4:00 PM EDT
19.65
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:00 PM EDT
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.33 | 19.71 | 19.11 | 19.59 | 19.59 | -1.61% | 7,149 |
| Oct 13, 2025 | 19.37 | 19.91 | 19.37 | 19.91 | 19.91 | 4.51% | 5,576 |
| Oct 10, 2025 | 19.28 | 19.28 | 19.05 | 19.05 | 19.05 | -8.15% | 4,967 |
| Oct 9, 2025 | 20.29 | 20.74 | 19.81 | 20.74 | 20.74 | 4.06% | 6,146 |
| Oct 8, 2025 | 20.10 | 20.44 | 19.92 | 19.93 | 19.93 | -2.16% | 5,382 |
| Oct 7, 2025 | 21.06 | 21.29 | 20.34 | 20.37 | 20.37 | -2.30% | 7,140 |
| Oct 6, 2025 | 21.23 | 23.13 | 20.85 | 20.85 | 20.85 | -2.20% | 19,974 |
| Oct 3, 2025 | 19.21 | 21.89 | 19.21 | 21.32 | 21.32 | 10.98% | 10,747 |
| Oct 2, 2025 | 19.88 | 19.88 | 19.21 | 19.21 | 19.21 | -3.95% | 4,653 |
| Oct 1, 2025 | 19.59 | 20.00 | 19.59 | 20.00 | 20.00 | -5.48% | 2,388 |
| Sep 30, 2025 | 21.19 | 21.67 | 21.16 | 21.16 | 21.16 | -2.13% | 6,694 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.62 | 21.62 | 21.62 | -2.96% | 5,506 |
| Sep 26, 2025 | 22.00 | 22.50 | 22.00 | 22.28 | 22.28 | 0.72% | 8,736 |
| Sep 25, 2025 | 22.00 | 22.50 | 22.00 | 22.12 | 22.12 | 0.41% | 8,418 |
| Sep 24, 2025 | 21.88 | 22.04 | 21.88 | 22.03 | 22.03 | 0.73% | 2,880 |
| Sep 23, 2025 | 22.93 | 22.93 | 21.87 | 21.87 | 21.87 | -1.93% | 7,826 |
| Sep 22, 2025 | 21.46 | 22.50 | 21.46 | 22.30 | 22.30 | 2.53% | 10,236 |
| Sep 19, 2025 | 20.90 | 21.75 | 20.41 | 21.75 | 21.75 | 3.67% | 48,587 |
| Sep 18, 2025 | 20.10 | 21.57 | 19.67 | 20.98 | 20.98 | 6.07% | 9,410 |
| Sep 17, 2025 | 19.81 | 20.35 | 19.68 | 19.78 | 19.78 | -1.54% | 8,230 |
| Sep 16, 2025 | 19.12 | 20.09 | 18.98 | 20.09 | 20.09 | 3.77% | 7,688 |
| Sep 15, 2025 | 19.26 | 19.36 | 19.26 | 19.36 | 19.36 | -1.33% | 2,793 |
| Sep 12, 2025 | 19.78 | 19.78 | 19.60 | 19.62 | 19.62 | -1.85% | 2,221 |
| Sep 11, 2025 | 19.93 | 20.00 | 19.75 | 19.99 | 19.99 | 4.93% | 6,974 |
| Sep 10, 2025 | 18.92 | 19.05 | 18.92 | 19.05 | 19.05 | 0.26% | 3,853 |
| Sep 9, 2025 | 19.98 | 19.98 | 18.40 | 19.00 | 19.00 | -1.76% | 4,852 |
| Sep 8, 2025 | 18.72 | 19.34 | 18.72 | 19.34 | 19.34 | 0.83% | 2,456 |
| Sep 5, 2025 | 19.23 | 19.45 | 19.18 | 19.18 | 19.18 | -0.36% | 6,393 |
| Sep 4, 2025 | 18.35 | 19.37 | 18.35 | 19.25 | 19.25 | 4.96% | 7,128 |
| Sep 3, 2025 | 18.05 | 19.10 | 18.05 | 18.34 | 18.34 | -1.98% | 8,242 |
| Sep 2, 2025 | 19.59 | 19.85 | 18.32 | 18.71 | 18.71 | -3.85% | 12,367 |
| Aug 29, 2025 | 19.15 | 19.71 | 19.15 | 19.46 | 19.46 | 1.14% | 7,035 |
| Aug 28, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | 0.16% | 2,255 |
| Aug 27, 2025 | 19.39 | 19.68 | 19.21 | 19.21 | 19.21 | 0.16% | 3,615 |
| Aug 26, 2025 | 18.95 | 19.50 | 18.95 | 19.18 | 19.18 | 3.17% | 5,295 |
| Aug 25, 2025 | 19.06 | 19.31 | 18.59 | 18.59 | 18.59 | -4.57% | 3,705 |
| Aug 22, 2025 | 17.80 | 19.50 | 17.80 | 19.48 | 19.48 | 8.04% | 13,089 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.95 | 18.03 | 18.03 | -1.74% | 6,449 |
| Aug 20, 2025 | 18.31 | 18.40 | 18.27 | 18.35 | 18.35 | 2.57% | 4,833 |
| Aug 19, 2025 | 18.29 | 18.29 | 17.89 | 17.89 | 17.89 | - | 8,126 |
| Aug 18, 2025 | 17.46 | 17.95 | 17.46 | 17.89 | 17.89 | 3.41% | 2,792 |
| Aug 15, 2025 | 16.70 | 17.88 | 16.70 | 17.30 | 17.30 | 4.53% | 16,306 |
| Aug 14, 2025 | 16.80 | 16.99 | 16.32 | 16.55 | 16.55 | -2.01% | 13,190 |
| Aug 13, 2025 | 16.29 | 16.90 | 16.29 | 16.89 | 16.89 | 4.65% | 7,412 |
| Aug 12, 2025 | 16.00 | 16.59 | 15.94 | 16.14 | 16.14 | 2.80% | 34,556 |
| Aug 11, 2025 | 15.81 | 16.16 | 15.70 | 15.70 | 15.70 | -0.63% | 13,606 |
| Aug 8, 2025 | 17.30 | 17.30 | 15.54 | 15.80 | 15.80 | 1.67% | 5,849 |
| Aug 7, 2025 | 15.93 | 16.70 | 15.53 | 15.54 | 15.54 | -0.26% | 5,328 |
| Aug 6, 2025 | 15.66 | 16.00 | 15.58 | 15.58 | 15.58 | -0.70% | 9,249 |
| Aug 5, 2025 | 15.61 | 16.77 | 15.56 | 15.69 | 15.69 | -0.88% | 8,089 |