Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
28.53
+0.40 (1.44%)
At close: Jun 9, 2026, 4:00 PM EDT
28.59
+0.07 (0.23%)
After-hours: Jun 9, 2026, 4:00 PM EDT
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 29.85 | 30.74 | 29.72 | 29.99 | 29.99 | 0.30% | 25,108 |
| Apr 17, 2026 | 30.60 | 30.60 | 29.85 | 29.90 | 29.90 | -0.37% | 70,735 |
| Apr 16, 2026 | 30.13 | 30.57 | 29.78 | 30.01 | 30.01 | -1.28% | 58,531 |
| Apr 15, 2026 | 31.01 | 31.01 | 30.00 | 30.40 | 30.40 | -3.71% | 17,074 |
| Apr 14, 2026 | 31.02 | 31.57 | 30.68 | 31.57 | 31.57 | 1.74% | 9,204 |
| Apr 13, 2026 | 30.24 | 31.10 | 30.00 | 31.03 | 31.03 | 2.04% | 12,290 |
| Apr 10, 2026 | 30.96 | 30.96 | 30.00 | 30.41 | 30.41 | -0.62% | 5,819 |
| Apr 9, 2026 | 29.90 | 30.60 | 29.90 | 30.60 | 30.60 | 1.22% | 5,818 |
| Apr 8, 2026 | 31.29 | 31.29 | 29.90 | 30.23 | 30.23 | -0.40% | 18,132 |
| Apr 7, 2026 | 30.80 | 30.80 | 30.05 | 30.35 | 30.35 | 0.17% | 21,831 |
| Apr 6, 2026 | 29.89 | 30.60 | 29.81 | 30.30 | 30.30 | 1.30% | 8,201 |
| Apr 2, 2026 | 30.25 | 30.56 | 29.91 | 29.91 | 29.91 | -1.12% | 13,934 |
| Apr 1, 2026 | 30.25 | 30.91 | 30.25 | 30.25 | 30.25 | -0.88% | 8,434 |
| Mar 31, 2026 | 31.72 | 31.95 | 29.65 | 30.52 | 30.52 | -3.69% | 28,965 |
| Mar 30, 2026 | 31.02 | 31.69 | 30.40 | 31.69 | 31.69 | 2.79% | 34,066 |