Yahoo

Mail

Singapore markets closed

Straits Times Index
3,185.96
-41.14(-1.27%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
19,216.44
+132.27(+0.69%)
CMC Crypto 200
440.00
-4.53(-1.02%)

AIRLINES

These are the best airlines of 2022, according to travellers

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

24.06

-0.77

(-3.10%)

At close: 04:00PM EDT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	24.61	24.68	23.58	24.06	24.06	26,000
22 Sept 2022	24.61	25.31	22.96	24.83	24.83	51,900
21 Sept 2022	27.19	27.19	24.89	24.97	24.97	69,300
20 Sept 2022	28.26	28.82	26.72	27.14	27.14	64,100
19 Sept 2022	28.73	29.04	28.16	28.66	28.66	36,800
16 Sept 2022	30.98	31.41	27.96	29.13	29.13	116,700
16 Sept 2022	4.67 Dividend
15 Sept 2022	36.13	36.29	35.37	35.92	31.25	90,400
14 Sept 2022	35.39	35.89	34.59	35.64	31.01	45,500
13 Sept 2022	36.00	36.20	35.18	35.25	30.67	45,100
12 Sept 2022	37.15	37.96	36.00	36.23	31.52	86,500
09 Sept 2022	36.39	36.40	36.00	36.25	31.54	52,400
08 Sept 2022	36.50	37.04	35.44	35.95	31.28	76,900
07 Sept 2022	36.40	36.76	35.78	36.30	31.58	101,900
06 Sept 2022	35.80	38.01	35.00	36.20	31.49	93,900
02 Sept 2022	37.04	37.63	34.73	35.04	30.48	46,000
01 Sept 2022	35.95	36.02	35.01	35.19	30.61	5,700
31 Aug 2022	34.98	35.85	33.95	35.61	30.98	13,600
30 Aug 2022	33.62	34.90	33.57	33.57	29.21	7,700
29 Aug 2022	34.80	34.80	33.41	33.65	29.28	8,400
26 Aug 2022	36.38	36.40	34.49	34.78	30.26	19,300
25 Aug 2022	34.13	36.65	34.00	35.73	31.08	44,300
24 Aug 2022	32.25	33.95	31.75	33.80	29.41	14,200
23 Aug 2022	32.01	32.01	32.01	32.01	27.85	2,100
22 Aug 2022	31.85	32.21	31.85	32.08	27.91	6,000
19 Aug 2022	31.94	32.40	31.32	32.10	27.93	21,400
18 Aug 2022	32.75	32.75	31.87	32.20	28.01	14,700
17 Aug 2022	33.69	34.08	32.20	32.77	28.51	20,000
16 Aug 2022	34.10	34.54	33.56	33.64	29.27	7,600
15 Aug 2022	35.93	36.99	33.50	33.98	29.56	24,400
12 Aug 2022	34.15	36.40	34.00	35.45	30.84	31,400
11 Aug 2022	34.18	34.38	33.55	33.91	29.50	10,900
10 Aug 2022	33.30	34.15	33.08	33.55	29.19	9,300
09 Aug 2022	31.83	33.18	31.51	32.64	28.40	22,700
08 Aug 2022	31.14	31.87	31.08	31.83	27.69	13,100
05 Aug 2022	30.80	30.96	30.50	30.81	26.80	6,400
04 Aug 2022	30.88	31.58	30.56	30.82	26.81	6,800
03 Aug 2022	30.92	30.98	30.65	30.73	26.73	6,100
02 Aug 2022	30.90	31.08	30.00	30.66	26.67	20,900
01 Aug 2022	30.97	31.49	30.56	30.90	26.88	7,600
29 Jul 2022	31.90	32.07	31.46	31.67	27.55	8,000
28 Jul 2022	32.29	32.41	31.74	32.08	27.91	7,700
27 Jul 2022	31.10	31.88	31.10	31.88	27.74	12,500
26 Jul 2022	30.94	31.59	30.69	31.14	27.09	7,400
25 Jul 2022	30.76	31.54	30.76	31.01	26.98	12,900
22 Jul 2022	30.51	30.89	30.17	30.80	26.80	13,900
21 Jul 2022	30.45	30.78	29.55	30.61	26.63	41,000
20 Jul 2022	31.71	31.92	30.14	30.77	26.77	35,100
19 Jul 2022	31.68	32.00	31.61	31.72	27.60	16,100
18 Jul 2022	32.06	32.06	31.15	31.47	27.38	16,200
15 Jul 2022	32.49	33.94	31.58	31.74	27.61	18,600
14 Jul 2022	31.86	32.40	31.23	32.14	27.96	24,700
13 Jul 2022	31.11	32.10	31.11	32.04	27.87	12,100
12 Jul 2022	30.70	31.50	30.61	31.21	27.15	11,700
11 Jul 2022	32.32	32.32	30.74	30.76	26.76	18,700
08 Jul 2022	31.15	32.66	31.15	32.46	28.24	28,800
07 Jul 2022	31.07	32.26	30.88	30.92	26.90	16,300
06 Jul 2022	30.77	31.43	30.32	30.35	26.40	18,500
05 Jul 2022	31.22	31.93	30.37	31.29	27.22	25,700
01 Jul 2022	31.92	32.33	30.96	31.96	27.80	27,100
30 Jun 2022	30.57	32.52	30.32	32.23	28.04	51,000
29 Jun 2022	31.23	31.33	29.39	30.77	26.77	62,700
28 Jun 2022	31.37	32.52	31.15	31.33	27.26	69,400
27 Jun 2022	32.04	32.89	30.30	31.59	27.48	123,800
24 Jun 2022	34.94	36.35	31.38	31.84	27.70	728,200
23 Jun 2022	33.28	35.10	32.82	34.90	30.36	99,200
22 Jun 2022	34.87	34.87	32.76	32.82	28.55	48,400
21 Jun 2022	35.07	35.54	34.05	35.33	30.74	41,300
17 Jun 2022	34.07	35.80	33.62	33.79	29.40	36,800
16 Jun 2022	34.00	34.90	33.64	34.00	29.58	22,100
15 Jun 2022	33.56	35.82	33.56	34.27	29.81	43,200
14 Jun 2022	33.02	34.35	32.90	33.50	29.14	27,800
13 Jun 2022	34.32	34.32	32.02	32.88	28.61	44,000
10 Jun 2022	36.10	36.24	34.73	34.99	30.44	21,200
09 Jun 2022	38.53	39.00	36.41	36.53	31.78	43,500
08 Jun 2022	39.45	40.99	38.95	39.08	34.00	20,800
07 Jun 2022	42.67	43.72	38.41	39.57	34.43	69,700
06 Jun 2022	46.02	46.02	43.21	43.39	37.75	38,500
03 Jun 2022	46.23	46.44	45.12	45.67	39.73	23,400
02 Jun 2022	44.84	45.92	44.47	45.63	39.70	19,500
01 Jun 2022	43.18	46.41	43.13	45.17	39.30	36,400
31 May 2022	41.30	42.93	40.87	42.85	37.28	21,400
27 May 2022	40.94	42.06	40.94	41.39	36.01	10,300
26 May 2022	40.00	40.70	40.00	40.46	35.20	15,500
25 May 2022	38.93	40.09	38.93	40.01	34.81	7,400
24 May 2022	40.33	40.40	39.01	39.04	33.96	21,200
23 May 2022	40.75	41.57	40.37	40.55	35.28	15,600
20 May 2022	41.58	41.58	40.15	40.41	35.16	13,600
19 May 2022	42.29	43.59	40.28	40.52	35.25	30,900
18 May 2022	42.99	44.18	42.08	42.49	36.97	24,200
17 May 2022	42.96	43.81	40.98	42.96	37.37	46,400
16 May 2022	38.91	43.00	38.65	42.35	36.84	40,300
13 May 2022	37.83	39.00	37.83	38.07	33.12	32,400
12 May 2022	37.45	37.79	36.99	37.79	32.88	21,500
11 May 2022	35.42	37.80	35.42	37.79	32.88	31,200
10 May 2022	37.97	38.94	36.42	36.67	31.90	20,800
09 May 2022	40.08	40.08	37.37	37.74	32.83	28,300
06 May 2022	39.65	39.78	38.89	39.59	34.44	16,100
05 May 2022	40.20	40.77	39.23	39.47	34.34	25,000
04 May 2022	44.25	44.25	39.33	40.56	35.29	25,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,185.96-41.14(-1.27%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD19,216.44+132.27(+0.69%)

CMC Crypto 200440.00-4.53(-1.02%)

These are the best airlines of 2022, according to travellers

Stratus Properties Inc. (STRS)

Straits Times Index
3,185.96
-41.14(-1.27%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
19,216.44
+132.27(+0.69%)

CMC Crypto 200
440.00
-4.53(-1.02%)