Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	30.07	30.07	30.07	30.07	-	0.27%	2,057
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%	58,529
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%	9,197
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%	18,119
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%	8,191
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
Mar 27, 2026	30.50	31.43	30.50	30.83	30.83	0.59%	12,332
Mar 26, 2026	30.73	31.38	29.56	30.65	30.65	1.83%	18,857
Mar 25, 2026	30.49	30.95	29.50	30.10	30.10	3.58%	41,709
Mar 24, 2026	29.80	29.86	29.01	29.06	29.06	-2.60%	10,512
Mar 23, 2026	29.16	30.06	28.98	29.84	29.84	5.35%	15,542
Mar 20, 2026	29.32	29.50	28.32	28.32	28.32	-3.38%	30,802
Mar 19, 2026	28.71	29.86	28.11	29.31	29.31	1.56%	9,284
Mar 18, 2026	30.00	30.29	28.86	28.86	28.86	-4.18%	16,120
Mar 17, 2026	31.80	31.80	30.12	30.12	30.12	-5.22%	14,047
Mar 16, 2026	32.30	32.93	31.78	31.78	31.78	-1.73%	39,595
Mar 13, 2026	31.75	32.43	31.67	32.34	32.34	2.86%	18,784
Mar 12, 2026	31.58	32.40	31.35	31.44	31.44	-0.88%	9,115
Mar 11, 2026	31.70	32.01	31.67	31.72	31.72	-0.19%	8,974
Mar 10, 2026	31.82	32.66	31.51	31.78	31.78	-0.66%	21,070
Mar 9, 2026	30.90	32.24	30.83	31.99	31.99	2.93%	10,874
Mar 6, 2026	29.64	31.45	29.64	31.08	31.08	3.05%	18,642
Mar 5, 2026	30.20	30.61	29.70	30.16	30.16	-1.24%	12,294
Mar 4, 2026	29.94	30.78	29.94	30.54	30.54	3.46%	8,650
Mar 3, 2026	30.15	30.70	29.47	29.52	29.52	-3.84%	8,534
Mar 2, 2026	32.17	32.17	28.95	30.70	30.70	0.59%	9,324
Feb 27, 2026	30.20	31.00	30.20	30.52	30.52	-1.52%	10,398
Feb 26, 2026	30.03	30.99	30.03	30.99	30.99	1.64%	6,668
Feb 25, 2026	29.80	30.49	29.80	30.49	30.49	3.50%	4,018
Feb 24, 2026	29.17	29.90	29.17	29.46	29.46	1.41%	2,327
Feb 23, 2026	29.47	30.15	28.32	29.05	29.05	-0.92%	21,838
Feb 20, 2026	28.75	29.78	28.75	29.32	29.32	1.98%	4,523
Feb 19, 2026	29.10	29.16	28.43	28.75	28.75	0.88%	8,835
Feb 18, 2026	29.43	29.43	28.39	28.50	28.50	-3.68%	6,059
Feb 17, 2026	29.35	30.16	29.35	29.59	29.59	0.65%	5,888
Feb 13, 2026	29.92	30.37	29.40	29.40	29.40	-0.98%	6,046
Feb 12, 2026	30.15	30.15	29.32	29.69	29.69	-1.03%	4,168
Feb 11, 2026	29.69	30.61	29.40	30.00	30.00	1.69%	12,817
Feb 10, 2026	29.74	30.20	29.50	29.50	29.50	-0.07%	17,695
Feb 9, 2026	30.00	30.00	29.40	29.52	29.52	-1.01%	8,988