Stratus Properties Inc. (STRS)

NASDAQ: STRS · Real-Time Price · USD

28.76

+0.01 (0.03%)

At close: Jul 1, 2026, 4:00 PM EDT

28.00

-0.76 (-2.64%)

After-hours: Jul 1, 2026, 4:43 PM EDT

Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	28.75	29.10	28.59	28.76	28.76	0.03%	24,968
Jun 30, 2026	28.77	29.08	28.70	28.75	28.75	0.03%	37,176
Jun 29, 2026	29.00	29.20	28.74	28.74	28.74	-1.81%	12,504
Jun 26, 2026	28.35	30.22	28.35	29.27	29.27	1.35%	46,722
Jun 25, 2026	29.00	29.13	28.84	28.88	28.88	-0.41%	19,220
Jun 24, 2026	28.65	29.10	28.65	29.00	29.00	0.24%	31,044
Jun 23, 2026	28.51	28.94	28.51	28.93	28.93	1.47%	20,902
Jun 22, 2026	29.50	29.50	28.23	28.51	28.51	-2.16%	30,695
Jun 18, 2026	28.70	29.44	28.70	29.14	29.14	1.71%	57,483
Jun 17, 2026	28.61	28.90	28.29	28.65	28.65	0.53%	47,841
Jun 16, 2026	28.77	29.16	28.20	28.50	28.50	-0.66%	85,651
Jun 15, 2026	29.04	29.04	28.48	28.69	28.69	-0.14%	42,380
Jun 12, 2026	28.85	29.07	28.59	28.73	28.73	-0.83%	11,405
Jun 11, 2026	28.88	28.97	28.45	28.97	28.97	0.28%	21,785
Jun 10, 2026	28.98	29.40	28.49	28.89	28.89	1.05%	23,123
Jun 9, 2026	28.19	28.74	27.76	28.59	28.59	1.67%	29,593
Jun 8, 2026	27.60	28.29	26.90	28.12	28.12	1.85%	79,246
Jun 5, 2026	26.89	27.65	26.50	27.61	27.61	3.60%	74,435
Jun 4, 2026	27.85	28.00	26.27	26.65	26.65	-4.21%	922,877
Jun 3, 2026	28.45	28.45	26.80	27.82	27.82	-2.93%	208,861
Jun 2, 2026	28.41	29.09	28.28	28.66	28.66	0.81%	13,690
Jun 1, 2026	28.36	29.23	28.25	28.43	28.43	-0.58%	13,031
May 29, 2026	29.03	29.13	28.12	28.60	28.60	-1.43%	34,674
May 28, 2026	29.00	29.26	28.35	29.01	29.01	0.03%	25,100
May 27, 2026	28.87	29.14	28.87	29.00	29.00	0.83%	9,514
May 26, 2026	29.03	29.97	28.25	28.76	28.76	-0.55%	106,820
May 22, 2026	29.20	29.63	28.69	28.92	28.92	0.10%	66,929
May 21, 2026	29.04	29.49	28.30	28.89	28.89	-1.57%	28,181
May 20, 2026	29.00	29.55	29.00	29.35	29.35	1.21%	32,318
May 19, 2026	29.34	29.34	28.88	29.00	29.00	-1.06%	31,627
May 18, 2026	29.32	29.75	28.85	29.31	29.31	0.27%	30,759
May 15, 2026	29.79	29.79	29.00	29.23	29.23	-1.62%	30,042
May 14, 2026	30.17	30.17	29.71	29.71	29.71	-1.00%	9,548
May 13, 2026	29.46	30.01	29.46	30.01	30.01	1.25%	6,798
May 12, 2026	29.60	30.25	29.51	29.64	29.64	0.20%	20,766
May 11, 2026	29.80	29.89	29.10	29.58	29.58	-0.84%	31,420
May 8, 2026	29.80	29.83	29.80	29.83	29.83	0.10%	4,720
May 7, 2026	30.23	30.45	29.09	29.80	29.80	-0.40%	122,134
May 6, 2026	30.07	30.21	29.92	29.92	29.92	0.81%	7,022
May 5, 2026	30.08	30.10	29.65	29.68	29.68	0.10%	14,523
May 4, 2026	30.12	30.14	29.43	29.65	29.65	-2.08%	53,484
May 1, 2026	30.46	30.46	30.03	30.28	30.28	0.07%	6,697
Apr 30, 2026	29.92	30.31	29.92	30.26	30.26	0.07%	15,539
Apr 29, 2026	29.90	30.24	29.79	30.24	30.24	0.83%	19,680
Apr 28, 2026	30.05	30.24	29.94	29.99	29.99	0.20%	14,929
Apr 27, 2026	29.94	30.50	29.65	29.93	29.93	-1.03%	116,153
Apr 24, 2026	30.21	30.50	29.73	30.24	30.24	-0.82%	28,006
Apr 23, 2026	29.91	30.50	29.80	30.49	30.49	1.97%	28,841
Apr 22, 2026	29.95	30.48	29.81	29.90	29.90	-0.23%	10,991
Apr 21, 2026	30.07	30.68	29.50	29.97	29.97	-0.07%	27,316