Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Stratus Properties Inc (STRS)
Stratus Properties Inc (STRS) Historical

STRS Stratus Properties Inc

22.76

0.36 (1.61%)

Apr 26 2024 - Closed

Delayed by 15 minutes

STRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	22.76	0.36	1.61%	22.59	22.76	22.34	845
Apr 25 2024	22.40	-0.38	-1.67%	22.44	22.625	22.40	4,946
Apr 24 2024	22.78	0.33	1.47%	22.38	22.78	22.25	5,351
Apr 23 2024	22.45	-0.07	-0.31%	22.48	22.625	22.33	2,850
Apr 22 2024	22.52	-0.42	-1.83%	22.62	22.75	22.52	5,703
Apr 19 2024	22.94	0.46	2.05%	22.34	22.94	22.30	4,982
Apr 18 2024	22.48	0.08	0.36%	22.36	22.80	22.36	6,542
Apr 17 2024	22.40	0.11	0.49%	22.30	22.65	22.30	2,830
Apr 16 2024	22.29	0.04	0.18%	22.25	22.29	22.25	3,421
Apr 15 2024	22.25	-0.03	-0.13%	22.34	22.60	22.25	4,512
Apr 12 2024	22.28	-0.14	-0.62%	22.34	22.34	22.28	2,896
Apr 11 2024	22.42	-0.15	-0.66%	22.47	22.75	22.42	7,923
Apr 10 2024	22.57	0.29	1.30%	22.25	22.57	22.25	9,126
Apr 09 2024	22.28	0.01	0.04%	22.39	22.39	22.28	699
Apr 08 2024	22.27	0.00	0.00%	22.60	22.60	22.27	2,631
Apr 05 2024	22.27	-0.26	-1.15%	22.33	22.50	22.27	514
Apr 04 2024	22.53	0.42	1.90%	22.44	22.71	22.44	4,652
Apr 03 2024	22.11	0.06	0.27%	22.00	22.50	22.00	5,069
Apr 02 2024	22.05	-0.20	-0.90%	22.65	22.65	22.05	7,440
Apr 01 2024	22.25	-0.58	-2.54%	22.99	22.99	22.25	3,848
Mar 28 2024	22.83	0.17	0.75%	22.17	22.845	22.17	6,131
Mar 27 2024	22.66	0.31	1.39%	22.50	22.79	22.34	4,957
Mar 26 2024	22.35	-0.04	-0.18%	22.52	22.52	22.35	3,169
Mar 25 2024	22.39	0.07	0.31%	22.47	22.67	22.37	2,812
Mar 22 2024	22.32	-0.32	-1.41%	22.64	22.9931	22.32	2,949
Mar 21 2024	22.64	-0.11	-0.48%	22.54	22.64	22.3308	5,388
Mar 20 2024	22.75	0.55	2.48%	22.24	22.75	22.24	3,417
Mar 19 2024	22.20	0.17	0.77%	22.24	22.625	22.20	2,927
Mar 18 2024	22.03	0.01	0.05%	22.01	23.00	22.01	6,262
Mar 15 2024	22.02	-0.50	-2.22%	22.30	23.345	22.02	21,725
Mar 14 2024	22.52	-0.21	-0.92%	22.70	22.80	22.50	5,636
Mar 13 2024	22.73	0.19	0.84%	22.60	22.88	22.56	8,046
Mar 12 2024	22.54	0.52	2.36%	22.00	22.54	22.00	9,957
Mar 11 2024	22.02	-0.43	-1.92%	22.19	22.65	22.0159	9,015
Mar 08 2024	22.45	-0.04	-0.18%	22.50	22.50	22.25	2,309
Mar 07 2024	22.49	0.39	1.76%	22.18	22.50	22.00	7,597
Mar 06 2024	22.10	-0.01	-0.05%	22.20	22.4471	22.00	4,635
Mar 05 2024	22.11	-0.19	-0.85%	22.02	22.50	22.02	3,655
Mar 04 2024	22.30	-0.30	-1.33%	22.91	22.95	22.25	3,092
Mar 01 2024	22.60	0.75	3.43%	21.90	22.60	21.90	8,343
Feb 29 2024	21.85	0.05	0.23%	22.29	22.34	21.52	5,684
Feb 28 2024	21.80	-0.35	-1.58%	21.83	22.475	21.80	6,249
Feb 27 2024	22.15	-0.69	-3.02%	22.68	22.68	21.72	9,735
Feb 26 2024	22.84	0.43	1.92%	22.33	22.85	22.33	4,127
Feb 23 2024	22.41	-0.09	-0.40%	22.18	22.98	22.08	10,625
Feb 22 2024	22.50	0.00	0.00%	22.25	23.38	22.25	14,723
Feb 21 2024	22.50	0.28	1.26%	22.89	22.99	22.22	12,304
Feb 20 2024	22.22	-0.88	-3.81%	22.77	23.59	22.22	10,371
Feb 16 2024	23.10	-0.40	-1.70%	23.58	23.58	22.80	12,702
Feb 15 2024	23.50	1.70	7.80%	21.80	24.11	21.56	10,877
Feb 14 2024	21.80	0.78	3.71%	21.42	21.80	20.30	8,663
Feb 13 2024	21.02	-3.18	-13.14%	24.10	24.10	21.02	11,908
Feb 12 2024	24.20	-0.10	-0.41%	24.48	25.45	24.18	12,663
Feb 09 2024	24.30	2.10	9.46%	22.37	24.8399	22.37	8,855
Feb 08 2024	22.20	-0.03	-0.13%	22.51	22.89	22.20	1,585
Feb 07 2024	22.23	-0.02	-0.09%	22.26	22.491	21.99	3,657
Feb 06 2024	22.25	-0.10	-0.45%	22.11	22.25	21.44	3,842
Feb 05 2024	22.35	0.55	2.52%	21.69	22.68	21.69	9,188
Feb 02 2024	21.80	-1.27	-5.50%	22.76	23.39	21.80	7,471
Feb 01 2024	23.07	0.07	0.30%	23.15	23.8996	23.07	8,177
Jan 31 2024	23.00	-1.00	-4.17%	24.00	24.48	23.00	7,781
Jan 30 2024	24.00	0.35	1.48%	23.54	24.41	23.40	3,693
Jan 29 2024	23.65	-0.35	-1.46%	24.02	24.67	23.61	3,086

Stratus Properties

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions