Stratus Properties Inc. - Common Stock (STRS)

29.90
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 23rd, 6:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stratus Properties Inc. - Common Stock (STRS)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202629.9530.4829.8129.9010,89229.90
4/21/202630.0730.6829.5029.9727,31729.97
4/20/202629.8530.7329.7229.9925,10929.99
4/17/202630.6030.6029.8529.9070,73529.90
4/16/202630.1330.5729.7730.0158,53130.01
4/15/202631.0131.0130.0030.4017,07430.40
4/14/202631.0231.5730.6831.579,20531.57
4/13/202630.2431.0930.0031.0312,29031.03
4/10/202630.9630.9630.0030.415,82030.41
4/09/202629.9030.6029.9030.605,81930.60
4/08/202631.2931.2929.9030.2318,13230.23
4/07/202630.8030.8030.0530.3521,83130.35
4/06/202629.8930.6029.8130.308,20230.30
4/02/202630.2530.5629.9129.9113,93529.91
4/01/202630.2530.9130.2530.258,43530.25
3/31/202631.7231.9529.6530.5228,96630.52
3/30/202631.0231.6930.4031.6934,06631.69
3/27/202630.5031.4330.5030.8312,33230.83
3/26/202630.7331.3829.5630.6518,85730.65
3/25/202630.4930.9529.5030.1041,71030.10
3/24/202629.8029.8629.0129.0612,67629.06
3/23/202629.1630.0528.9829.8415,54229.84
3/20/202629.3229.5028.3228.3234,64828.32
3/19/202628.7129.8628.1129.319,28529.31
3/18/202630.0030.2928.8628.8616,12028.86
3/17/202631.8031.8030.1230.1214,04730.12
3/16/202632.3032.9331.7831.7839,59531.78
3/13/202631.7532.4231.6732.3418,78532.34
3/12/202631.5832.4031.3531.449,11531.44
3/11/202631.7032.0131.6731.728,97431.72
3/10/202631.8232.6631.5131.7821,07131.78
3/09/202630.9032.2430.8331.9910,87531.99
3/06/202629.6431.4529.6431.0818,64231.08
3/05/202630.2030.6129.7030.1612,29430.16
3/04/202629.9430.7829.9430.548,65030.54
3/03/202630.1530.7029.4729.528,54829.52
3/02/202632.1732.1728.9530.709,32430.70
2/27/202630.2031.0030.2030.5210,39830.52
2/26/202630.0330.9930.0330.996,66930.99
2/25/202629.8030.4929.8030.494,01930.49
2/24/202629.1729.9029.1729.462,32729.46
2/23/202629.4730.1528.3229.0521,83829.05
2/20/202628.7529.7828.7529.324,52329.32
2/19/202629.1029.1628.4328.758,83528.75
2/18/202629.4329.4328.3928.506,05928.50
2/17/202629.3530.1629.3529.595,88829.59
2/13/202629.9230.3729.4029.406,04629.40
2/12/202630.1530.1529.3229.694,16829.69
2/11/202629.6930.6129.4030.0012,81730.00
2/10/202629.7430.2029.5029.5017,69529.50
2/09/202630.0030.0029.4029.528,98829.52
2/06/202629.7630.2829.7629.8210,53529.82
2/05/202629.8830.0229.4629.718,46429.71
2/04/202630.1530.4829.6829.855,84229.85
2/03/202630.5830.8928.8529.999,96529.99
2/02/202629.7631.3529.7630.6326,64530.63
1/30/202629.8530.0029.0729.6724,64229.67
1/29/202628.9629.8728.7029.8714,58029.87
1/28/202626.5629.4026.5028.7029,65028.70
1/27/202626.4026.4526.0626.063,66226.06
1/26/202626.7326.8426.2526.4817,16126.48
1/23/202626.4827.1126.4826.7310,17726.73