Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
Stratus Properties Inc. (STRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 29.00 | 29.15 | 28.32 | 28.99 | 28.99 | 7,500 |
| 25 Jul 2024 | 27.96 | 28.95 | 27.96 | 28.86 | 28.86 | 10,400 |
| 24 Jul 2024 | 28.81 | 29.25 | 27.68 | 27.68 | 27.68 | 8,300 |
| 23 Jul 2024 | 28.44 | 29.00 | 28.44 | 28.81 | 28.81 | 12,100 |
| 22 Jul 2024 | 28.11 | 28.58 | 27.61 | 28.44 | 28.44 | 15,400 |
| 19 Jul 2024 | 27.87 | 28.10 | 27.87 | 27.99 | 27.99 | 5,700 |
| 18 Jul 2024 | 29.64 | 30.66 | 27.81 | 27.81 | 27.81 | 15,700 |
| 17 Jul 2024 | 29.72 | 30.15 | 27.04 | 30.15 | 30.15 | 11,600 |
| 16 Jul 2024 | 29.64 | 29.70 | 29.15 | 29.63 | 29.63 | 17,400 |
| 15 Jul 2024 | 28.98 | 29.36 | 27.96 | 28.90 | 28.90 | 13,400 |
| 12 Jul 2024 | 27.80 | 28.95 | 27.80 | 28.46 | 28.46 | 10,800 |
| 11 Jul 2024 | 26.55 | 27.63 | 26.20 | 27.40 | 27.40 | 9,800 |
| 10 Jul 2024 | 25.70 | 25.99 | 25.70 | 25.99 | 25.99 | 2,900 |
| 09 Jul 2024 | 24.67 | 25.43 | 24.67 | 25.24 | 25.24 | 4,500 |
| 08 Jul 2024 | 25.35 | 25.45 | 24.93 | 25.45 | 25.45 | 4,500 |
| 05 Jul 2024 | 24.97 | 25.27 | 24.53 | 25.07 | 25.07 | 17,200 |
| 03 Jul 2024 | 25.25 | 25.25 | 24.86 | 24.86 | 24.86 | 2,500 |
| 02 Jul 2024 | 24.82 | 25.37 | 24.82 | 25.26 | 25.26 | 4,500 |
| 01 Jul 2024 | 24.94 | 25.23 | 24.94 | 25.23 | 25.23 | 6,500 |
| 28 Jun 2024 | 24.94 | 25.49 | 24.02 | 25.22 | 25.22 | 56,100 |
| 27 Jun 2024 | 23.79 | 25.14 | 23.79 | 25.14 | 25.14 | 6,100 |
| 26 Jun 2024 | 24.00 | 24.62 | 23.59 | 23.72 | 23.72 | 22,700 |
| 25 Jun 2024 | 25.16 | 25.16 | 24.00 | 24.02 | 24.02 | 6,600 |
| 24 Jun 2024 | 24.80 | 25.27 | 24.24 | 24.24 | 24.24 | 17,000 |
| 21 Jun 2024 | 24.23 | 25.22 | 24.23 | 24.75 | 24.75 | 18,700 |
| 20 Jun 2024 | 24.34 | 24.85 | 24.24 | 24.24 | 24.24 | 5,600 |
| 18 Jun 2024 | 23.18 | 24.66 | 23.18 | 24.65 | 24.65 | 4,700 |
| 17 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2,100 |
| 14 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 3,600 |
| 13 Jun 2024 | 25.07 | 25.42 | 24.98 | 24.98 | 24.98 | 3,100 |
| 12 Jun 2024 | 24.44 | 25.60 | 24.43 | 25.10 | 25.10 | 7,100 |
| 11 Jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 3,200 |
| 10 Jun 2024 | 24.23 | 24.23 | 24.12 | 24.12 | 24.12 | 2,500 |
| 07 Jun 2024 | 24.10 | 24.30 | 23.72 | 24.10 | 24.10 | 3,400 |
| 06 Jun 2024 | 24.42 | 24.44 | 23.90 | 23.90 | 23.90 | 5,100 |
| 05 Jun 2024 | 24.01 | 24.44 | 24.01 | 24.42 | 24.42 | 2,800 |
| 04 Jun 2024 | 23.25 | 24.04 | 23.25 | 23.96 | 23.96 | 4,200 |
| 03 Jun 2024 | 23.85 | 23.94 | 23.18 | 23.94 | 23.94 | 5,900 |
| 31 May 2024 | 23.11 | 23.85 | 23.11 | 23.85 | 23.85 | 6,400 |
| 30 May 2024 | 23.22 | 23.22 | 22.62 | 23.07 | 23.07 | 3,700 |
| 29 May 2024 | 23.25 | 23.57 | 22.26 | 22.33 | 22.33 | 18,200 |
| 28 May 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | 5,300 |
| 24 May 2024 | 23.71 | 24.78 | 23.71 | 24.18 | 24.18 | 7,300 |
| 23 May 2024 | 24.17 | 24.57 | 24.17 | 24.36 | 24.36 | 8,600 |
| 22 May 2024 | 24.23 | 24.96 | 23.82 | 24.96 | 24.96 | 7,100 |
| 21 May 2024 | 25.02 | 25.17 | 24.56 | 24.56 | 24.56 | 3,900 |
| 20 May 2024 | 24.51 | 25.25 | 24.01 | 25.25 | 25.25 | 8,800 |
| 17 May 2024 | 24.75 | 24.75 | 24.29 | 24.75 | 24.75 | 3,900 |
| 16 May 2024 | 24.45 | 24.70 | 23.75 | 24.70 | 24.70 | 22,300 |
| 15 May 2024 | 23.85 | 24.49 | 23.26 | 24.49 | 24.49 | 17,600 |
| 14 May 2024 | 22.67 | 23.30 | 22.67 | 23.30 | 23.30 | 4,100 |
| 13 May 2024 | 22.43 | 22.60 | 22.43 | 22.60 | 22.60 | 3,200 |
| 10 May 2024 | 23.51 | 23.66 | 23.27 | 23.53 | 23.53 | 3,600 |
| 09 May 2024 | 23.61 | 24.26 | 22.96 | 23.90 | 23.90 | 4,300 |
| 08 May 2024 | 23.43 | 23.43 | 23.11 | 23.20 | 23.20 | 3,000 |
| 07 May 2024 | 24.04 | 24.04 | 23.35 | 23.35 | 23.35 | 5,200 |
| 06 May 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 24.05 | 3,400 |
| 03 May 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 23.40 | 3,000 |
| 02 May 2024 | 22.99 | 23.38 | 22.94 | 23.00 | 23.00 | 6,100 |
| 01 May 2024 | 22.85 | 22.98 | 22.63 | 22.91 | 22.91 | 5,100 |
| 30 Apr 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.68 | 4,200 |
| 29 Apr 2024 | 22.76 | 22.97 | 22.70 | 22.70 | 22.70 | 2,200 |
| 26 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2,500 |
| 25 Apr 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 4,900 |
| 24 Apr 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 22.78 | 5,400 |
| 23 Apr 2024 | 22.59 | 22.63 | 22.33 | 22.45 | 22.45 | 2,900 |
| 22 Apr 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 22.52 | 5,700 |
| 19 Apr 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 22.94 | 5,000 |
| 18 Apr 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 22.48 | 6,500 |
| 17 Apr 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 2,800 |
| 16 Apr 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 22.29 | 3,500 |
| 15 Apr 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 22.25 | 4,500 |
| 12 Apr 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | 2,900 |
| 11 Apr 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.42 | 7,900 |
| 10 Apr 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 22.57 | 9,200 |
| 09 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,600 |
| 08 Apr 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 22.27 | 2,600 |
| 05 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,500 |
| 04 Apr 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 22.53 | 4,700 |
| 03 Apr 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 22.11 | 5,100 |
| 02 Apr 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 22.05 | 7,900 |
| 01 Apr 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 3,800 |
| 28 Mar 2024 | 22.75 | 22.85 | 22.55 | 22.83 | 22.83 | 6,100 |
| 27 Mar 2024 | 22.63 | 22.79 | 22.63 | 22.66 | 22.66 | 5,000 |
| 26 Mar 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 22.35 | 3,200 |
| 25 Mar 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 22.39 | 2,800 |
| 22 Mar 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | 2,900 |
| 21 Mar 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 22.64 | 5,400 |
| 20 Mar 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.75 | 3,400 |
| 19 Mar 2024 | 22.63 | 22.63 | 22.20 | 22.20 | 22.20 | 2,900 |
| 18 Mar 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 22.03 | 6,300 |
| 15 Mar 2024 | 22.30 | 23.35 | 22.02 | 22.02 | 22.02 | 21,900 |
| 14 Mar 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 22.52 | 5,600 |
| 13 Mar 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 22.73 | 8,000 |
| 12 Mar 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 22.54 | 10,000 |
| 11 Mar 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 22.02 | 9,000 |
| 08 Mar 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 22.45 | 2,300 |
| 07 Mar 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 22.49 | 7,600 |
| 06 Mar 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | 4,600 |
| 05 Mar 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 22.11 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.