Singapore markets open in 3 hours 54 minutes

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.78+0.33 (+1.47%)
At close: 04:00PM EDT
22.78 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.2822.7822.2522.7822.785,122
23 Apr 202422.5922.6322.3322.4522.452,900
22 Apr 202422.6222.7022.5222.5222.525,700
19 Apr 202422.3422.9422.3422.9422.945,000
18 Apr 202422.4422.8022.4422.4822.486,500
17 Apr 202422.6322.6322.4022.4022.402,800
16 Apr 202422.2522.5722.2522.2922.293,500
15 Apr 202422.3022.6022.2522.2522.254,500
12 Apr 202422.3022.3022.2822.2822.282,900
11 Apr 202422.7522.7522.4222.4222.427,900
10 Apr 202422.2522.5722.2522.5722.579,200
09 Apr 202422.2822.2822.2822.2822.281,600
08 Apr 202422.3122.3122.2722.2722.272,600
05 Apr 202422.2722.2722.2722.2722.271,500
04 Apr 202422.5622.5622.5022.5322.534,700
03 Apr 202422.4522.5022.1122.1122.115,100
02 Apr 202422.2922.6422.0522.0522.057,900
01 Apr 202422.7522.7522.2522.2522.253,800
28 Mar 202422.7522.8522.5522.8322.836,100
27 Mar 202422.6322.7922.6322.6622.665,000
26 Mar 202422.4822.4822.3522.3522.353,200
25 Mar 202422.6722.6722.3722.3922.392,800
22 Mar 202422.9922.9922.3222.3222.322,900
21 Mar 202422.3322.6422.3322.6422.645,400
20 Mar 202422.5122.7522.5122.7522.753,400
19 Mar 202422.6322.6322.2022.2022.202,900
18 Mar 202422.0123.0022.0122.0322.036,300
15 Mar 202422.3023.3522.0222.0222.0221,900
14 Mar 202422.8022.8022.5022.5222.525,600
13 Mar 202422.6022.8622.5622.7322.738,000
12 Mar 202422.0522.5422.0022.5422.5410,000
11 Mar 202422.0222.6522.0222.0222.029,000
08 Mar 202422.5022.5022.2722.4522.452,300
07 Mar 202422.3022.5022.0022.4922.497,600
06 Mar 202422.4522.4522.0022.1022.104,600
05 Mar 202422.4622.5022.1122.1122.113,700
04 Mar 202422.9122.9522.2522.3022.303,100
01 Mar 202421.9822.6021.9222.6022.608,300
29 Feb 202422.2922.3421.5221.8521.855,700
28 Feb 202421.8322.2221.8021.8021.806,200
27 Feb 202422.0122.5421.7222.1522.159,700
26 Feb 202422.5022.8522.5022.8422.844,100
23 Feb 202422.4922.7922.0822.4122.4110,600
22 Feb 202422.2523.3822.2522.5022.5014,700
21 Feb 202422.8922.9922.2222.5022.5012,300
20 Feb 202422.7723.5922.2222.2222.2210,400
16 Feb 202423.5823.5822.8423.1023.1012,700
15 Feb 202421.8324.1121.8323.5023.5010,900
14 Feb 202420.9221.8020.3021.8021.808,700
13 Feb 202423.6424.1021.0221.0221.0212,000
12 Feb 202424.4825.4524.1824.2024.2012,700
09 Feb 202423.3424.8423.0924.3024.308,900
08 Feb 202422.2022.2022.2022.2022.203,400
07 Feb 202422.2622.4922.2322.2322.233,700
06 Feb 202422.0622.2521.7922.2522.253,800
05 Feb 202421.6922.6821.6922.3522.359,200
02 Feb 202422.1523.3921.8021.8021.807,500
01 Feb 202423.9023.9023.0723.0723.078,200
31 Jan 202424.0024.4823.0023.0023.007,800
30 Jan 202423.5424.4123.4024.0024.003,700
29 Jan 202424.0224.6723.6123.6523.653,100
26 Jan 202423.8624.0723.3424.0024.004,400
25 Jan 202422.7923.5822.7923.5823.586,400
24 Jan 202422.8422.8422.6822.6822.683,200
23 Jan 202424.2524.2522.5622.8122.817,200
22 Jan 202424.5025.3523.7823.9523.9511,000
19 Jan 202424.3725.1124.2824.2824.283,100
18 Jan 202424.2624.2724.2624.2724.272,500
17 Jan 202425.1025.6524.7024.7224.723,700
16 Jan 202426.2126.2125.5425.5525.553,000
12 Jan 202426.7426.7426.4626.6126.612,400
11 Jan 202426.8926.8926.3926.3926.394,800
10 Jan 202426.8327.7926.5126.7926.795,500
09 Jan 202427.1827.5326.6426.7326.734,700
08 Jan 202427.1728.0027.1727.6027.603,800
05 Jan 202427.4127.9927.2327.2327.239,800
04 Jan 202428.3728.3927.7427.7427.746,800
03 Jan 202429.2329.2328.0328.0328.036,600
02 Jan 202428.7029.5328.6129.2829.287,100
29 Dec 202329.4029.4028.8628.8628.864,600
28 Dec 202329.3029.3629.2029.3629.368,200
27 Dec 202328.9729.8828.2029.5829.5811,400
26 Dec 202328.3529.9928.3529.1929.1919,800
22 Dec 202328.0628.8127.7828.5928.5911,500
21 Dec 202328.1728.4027.7128.3528.357,800
20 Dec 202327.0028.3926.8427.7027.7011,400
19 Dec 202326.8327.8026.8327.3027.3011,900
18 Dec 202326.6927.1026.3426.8426.848,700
15 Dec 202326.3926.7626.0426.6826.6831,400
14 Dec 202325.9526.7925.8026.0326.0311,900
13 Dec 202325.6926.2425.2325.2325.2325,200
12 Dec 202327.7427.7425.7425.7425.7412,400
11 Dec 202327.0427.6026.7927.2127.2127,000
08 Dec 202326.8027.7026.8027.3527.357,700
07 Dec 202326.8027.3326.6927.3327.335,200
06 Dec 202327.8728.1927.1427.1427.1411,100
05 Dec 202328.5928.6027.9427.9427.949,000
04 Dec 202328.8728.9428.3628.6828.687,700
01 Dec 202328.0028.4527.9527.9527.959,900
30 Nov 202328.1328.1328.0028.0728.074,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...