Singapore markets closed

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.35+0.11 (+0.45%)
As of 10:26AM EDT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202425.1625.1624.3524.3524.352,049
24 Jun 202424.8025.2724.2424.2424.2417,000
21 Jun 202424.2325.2224.2324.7524.7518,700
20 Jun 202424.3424.8524.2424.2424.245,600
18 Jun 202423.1824.6623.1824.6524.654,700
17 Jun 202425.4225.4225.4225.4225.422,100
14 Jun 202424.8124.8124.8124.8124.813,600
13 Jun 202425.0725.4224.9824.9824.983,100
12 Jun 202424.4425.6024.4325.1025.107,100
11 Jun 202424.2724.2724.2724.2724.273,200
10 Jun 202424.2324.2324.1224.1224.122,500
07 Jun 202424.1024.3023.7224.1024.103,400
06 Jun 202424.4224.4423.9023.9023.905,100
05 Jun 202424.0124.4424.0124.4224.422,800
04 Jun 202423.2524.0423.2523.9623.964,200
03 Jun 202423.8523.9423.1823.9423.945,900
31 May 202423.1123.8523.1123.8523.856,400
30 May 202423.2223.2222.6223.0723.073,700
29 May 202423.2523.5722.2622.3322.3318,200
28 May 202423.8023.8023.3023.3023.305,300
24 May 202423.7124.7823.7124.1824.187,300
23 May 202424.1724.5724.1724.3624.368,600
22 May 202424.2324.9623.8224.9624.967,100
21 May 202425.0225.1724.5624.5624.563,900
20 May 202424.5125.2524.0125.2525.258,800
17 May 202424.7524.7524.2924.7524.753,900
16 May 202424.4524.7023.7524.7024.7022,300
15 May 202423.8524.4923.2624.4924.4917,600
14 May 202422.6723.3022.6723.3023.304,100
13 May 202422.4322.6022.4322.6022.603,200
10 May 202423.5123.6623.2723.5323.533,600
09 May 202423.6124.2622.9623.9023.904,300
08 May 202423.4323.4323.1123.2023.203,000
07 May 202424.0424.0423.3523.3523.355,200
06 May 202424.4124.4824.0524.0524.053,400
03 May 202423.0023.4822.4523.4023.403,000
02 May 202422.9923.3822.9423.0023.006,100
01 May 202422.8522.9822.6322.9122.915,100
30 Apr 202422.6322.6822.6322.6822.684,200
29 Apr 202422.7622.9722.7022.7022.702,200
26 Apr 202422.7622.7622.7622.7622.762,500
25 Apr 202422.6322.6322.4022.4022.404,900
24 Apr 202422.2822.7822.2522.7822.785,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...