Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,392.37
-108.83(-0.46%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.93

+0.43

(+2.00%)

At close: 04:00PM EST

21.93

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	21.50	22.10	21.40	21.93	21.93	9,900
02 Feb 2023	21.21	21.94	20.71	21.50	21.50	13,300
01 Feb 2023	21.57	21.70	20.53	21.34	21.34	25,600
31 Jan 2023	21.51	22.48	21.51	22.02	22.02	19,700
30 Jan 2023	22.47	22.61	20.69	21.50	21.50	10,700
27 Jan 2023	22.28	22.59	22.01	22.59	22.59	4,000
26 Jan 2023	22.32	22.50	21.91	22.39	22.39	6,800
25 Jan 2023	21.93	22.31	21.62	22.31	22.31	3,600
24 Jan 2023	21.45	21.68	21.23	21.65	21.65	4,000
23 Jan 2023	22.18	22.18	21.50	21.64	21.64	6,400
20 Jan 2023	21.46	21.75	21.28	21.62	21.62	9,500
19 Jan 2023	20.90	21.62	20.90	21.33	21.33	8,400
18 Jan 2023	20.66	21.55	20.66	21.01	21.01	15,400
17 Jan 2023	21.36	21.54	20.53	20.85	20.85	14,700
13 Jan 2023	20.04	21.57	20.04	21.57	21.57	6,800
12 Jan 2023	20.80	21.00	20.13	20.91	20.91	6,500
11 Jan 2023	19.50	20.31	19.48	20.19	20.19	9,200
10 Jan 2023	19.75	19.80	19.51	19.68	19.68	5,700
09 Jan 2023	19.62	20.16	19.23	19.47	19.47	10,300
06 Jan 2023	18.91	19.19	18.65	19.19	19.19	14,700
05 Jan 2023	19.62	19.76	18.67	18.74	18.74	12,200
04 Jan 2023	19.59	20.40	19.59	19.69	19.69	16,700
03 Jan 2023	19.30	19.41	19.18	19.41	19.41	13,900
30 Dec 2022	19.32	19.50	19.27	19.29	19.29	33,800
29 Dec 2022	19.60	19.60	19.27	19.60	19.60	9,400
28 Dec 2022	19.63	19.63	19.09	19.27	19.27	19,200
27 Dec 2022	19.39	19.57	19.05	19.09	19.09	11,300
23 Dec 2022	19.56	19.56	18.68	19.19	19.19	11,600
22 Dec 2022	18.98	19.55	18.51	19.36	19.36	11,200
21 Dec 2022	19.00	19.66	18.83	19.24	19.24	19,800
20 Dec 2022	18.96	19.26	18.96	19.08	19.08	6,900
19 Dec 2022	19.48	19.63	18.82	18.88	18.88	8,500
16 Dec 2022	20.14	20.14	19.55	20.07	20.07	53,400
15 Dec 2022	21.00	21.37	20.51	20.64	20.64	8,800
14 Dec 2022	22.25	22.68	21.10	21.37	21.37	32,700
13 Dec 2022	22.74	23.57	22.21	22.36	22.36	45,700
12 Dec 2022	22.49	22.84	22.35	22.52	22.52	6,700
09 Dec 2022	24.01	24.01	22.20	22.65	22.65	6,700
08 Dec 2022	22.75	23.83	22.04	22.80	22.80	18,900
07 Dec 2022	23.00	23.47	22.44	23.00	23.00	18,900
06 Dec 2022	23.40	23.50	22.44	22.58	22.58	23,400
05 Dec 2022	23.90	24.16	23.51	23.74	23.74	13,100
02 Dec 2022	24.66	24.66	23.86	23.97	23.97	14,600
01 Dec 2022	24.57	24.70	23.89	24.14	24.14	10,600
30 Nov 2022	25.66	25.87	23.86	24.30	24.30	43,300
29 Nov 2022	24.95	25.20	24.10	24.98	24.98	8,200
28 Nov 2022	26.44	27.26	24.18	24.46	24.46	31,000
25 Nov 2022	26.45	26.81	25.46	26.24	26.24	5,800
23 Nov 2022	25.73	27.32	25.56	26.08	26.08	21,200
22 Nov 2022	25.52	25.69	24.50	25.69	25.69	3,600
21 Nov 2022	25.31	25.43	24.72	25.05	25.05	4,400
18 Nov 2022	25.14	25.61	24.82	25.17	25.17	8,100
17 Nov 2022	24.50	25.01	24.15	24.65	24.65	12,700
16 Nov 2022	25.71	25.89	24.65	24.67	24.67	17,000
15 Nov 2022	26.46	26.70	24.91	25.39	25.39	19,800
14 Nov 2022	28.37	28.44	26.09	26.09	26.09	9,600
11 Nov 2022	28.45	28.45	27.58	27.94	27.94	12,000
10 Nov 2022	27.69	28.79	26.81	28.51	28.51	24,900
09 Nov 2022	29.00	29.00	26.91	27.13	27.13	18,500
08 Nov 2022	29.58	29.64	27.95	29.09	29.09	65,400
07 Nov 2022	28.93	29.84	27.68	29.32	29.32	37,900
04 Nov 2022	29.60	30.08	27.37	28.77	28.77	24,500
03 Nov 2022	27.85	28.90	27.75	28.26	28.26	13,600
02 Nov 2022	28.76	29.57	27.65	27.65	27.65	12,300
01 Nov 2022	29.60	30.57	28.18	28.86	28.86	33,500
31 Oct 2022	27.62	29.98	27.12	29.56	29.56	57,900
28 Oct 2022	25.00	27.86	25.00	27.44	27.44	30,300
27 Oct 2022	24.72	25.34	24.72	25.16	25.16	12,000
26 Oct 2022	24.26	24.80	24.26	24.31	24.31	8,300
25 Oct 2022	24.20	24.50	23.96	24.25	24.25	10,100
24 Oct 2022	24.05	24.17	23.86	24.10	24.10	13,700
21 Oct 2022	24.07	24.40	23.78	24.06	24.06	27,500
20 Oct 2022	24.23	24.50	23.78	23.79	23.79	14,300
19 Oct 2022	24.18	24.79	23.90	24.30	24.30	20,300
18 Oct 2022	24.44	25.24	24.29	24.48	24.48	9,300
17 Oct 2022	23.41	24.11	23.41	24.03	24.03	11,300
14 Oct 2022	23.86	23.86	23.14	23.35	23.35	12,100
13 Oct 2022	23.75	25.51	23.50	23.95	23.95	81,400
12 Oct 2022	24.14	24.18	23.72	23.94	23.94	12,600
11 Oct 2022	23.28	24.38	23.28	24.27	24.27	16,600
10 Oct 2022	22.50	23.66	22.50	23.31	23.31	13,200
07 Oct 2022	22.42	22.74	22.11	22.55	22.55	25,500
06 Oct 2022	23.32	23.51	22.61	22.78	22.78	33,400
05 Oct 2022	23.45	23.77	23.31	23.51	23.51	15,900
04 Oct 2022	24.02	24.60	23.98	24.18	24.18	24,800
03 Oct 2022	23.22	24.05	23.22	23.87	23.87	21,500
30 Sept 2022	24.01	24.33	23.17	23.30	23.30	53,500
29 Sept 2022	23.48	23.68	23.01	23.55	23.55	44,500
28 Sept 2022	23.35	24.08	23.35	23.80	23.80	65,900
27 Sept 2022	23.48	24.41	23.20	23.35	23.35	21,500
26 Sept 2022	23.85	24.03	23.01	23.28	23.28	17,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,392.37-108.83(-0.46%)

CMC Crypto 200535.42-1.43(-0.27%)

Stratus Properties Inc. (STRS)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,392.37
-108.83(-0.46%)

CMC Crypto 200
535.42
-1.43(-0.27%)