STRS - Stratus Properties Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202321.5021.7920.5720.7620.765,400
25 May 202321.1922.4921.0021.5721.5710,800
24 May 202320.2921.8020.0521.4221.4217,300
23 May 202319.6320.7919.6320.5820.589,300
22 May 202319.6720.2519.1319.8119.817,600
19 May 202320.0920.2019.3719.6019.6010,600
18 May 202320.2320.3519.7119.8519.8517,200
17 May 202319.4020.2018.7020.1620.1619,900
16 May 202320.1020.8818.5518.9118.9118,500
15 May 202321.0021.2520.1220.1220.1222,900
12 May 202323.7524.0921.3621.9521.9518,400
11 May 202324.3224.7423.4623.4623.4610,400
10 May 202325.9525.9523.9824.2524.2514,200
09 May 202327.0127.2725.0425.4225.4232,700
08 May 202325.5027.7124.6726.7526.7523,500
05 May 202323.3225.5623.3225.2525.2526,900
04 May 202322.3923.4322.2122.9322.9318,300
03 May 202321.9022.7521.8022.2022.2011,900
02 May 202321.3822.4521.0421.7421.7460,800
01 May 202321.5021.5021.3921.3921.397,800
28 Apr 202321.8021.8521.2521.4021.408,100
27 Apr 202320.8922.0920.8921.7021.7011,500
26 Apr 202320.8721.3420.6520.8320.836,900
25 Apr 202321.1621.7121.1621.2421.246,600
24 Apr 202321.0921.7220.9521.5021.504,800
21 Apr 202320.8021.5420.5121.5021.5013,100
20 Apr 202320.9521.1720.6720.9920.998,800
19 Apr 202320.5021.0620.4120.7520.7510,400
18 Apr 202320.4820.6120.3720.4120.417,100
17 Apr 202320.1520.7020.1520.5020.5013,400
14 Apr 202320.6321.0020.1520.1520.1518,200
13 Apr 202320.7821.4220.3920.3920.3917,100
12 Apr 202320.5420.5420.5420.5420.541,900
11 Apr 202320.7021.5920.0720.8520.8526,600
10 Apr 202320.3421.0020.2420.4020.406,600
06 Apr 202320.1520.5920.0020.5920.598,200
05 Apr 202319.9019.9119.9019.9119.913,100
04 Apr 202320.4820.4819.8219.8219.824,100
03 Apr 202320.3021.3619.8820.3720.3723,900
31 Mar 202320.1121.1719.8120.0020.0017,700
30 Mar 202319.7020.2619.7020.0720.077,500
29 Mar 202320.5020.7019.6019.6219.629,200
28 Mar 202319.0819.8018.6619.2319.2337,100
27 Mar 202319.1519.3018.9619.0419.044,200
24 Mar 202318.9719.0918.5718.9718.9710,700
23 Mar 202319.0819.5718.8318.9318.938,200
22 Mar 202319.6920.0618.8019.1119.1110,600
21 Mar 202320.3120.3119.5019.5019.506,900
20 Mar 202319.0919.3418.7619.1619.1613,500
17 Mar 202318.8619.1818.6118.8618.8633,600
16 Mar 202318.7819.5018.7819.1019.1012,800
15 Mar 202319.4820.1118.9719.1419.1428,300
14 Mar 202320.0620.4519.6619.7219.7216,300
13 Mar 202319.9821.0919.5019.7319.737,900
10 Mar 202320.2220.3719.6519.6519.6524,300
09 Mar 202321.0121.3320.0520.4020.4022,300
08 Mar 202321.0021.7920.9721.2221.228,300
07 Mar 202321.7021.7020.9721.0121.0115,800
06 Mar 202321.3221.8821.0621.7021.7028,900
03 Mar 202321.7621.9621.4221.6321.6315,300
02 Mar 202321.7822.3921.1121.7521.7555,300
01 Mar 202322.2222.2221.6021.7021.708,300
28 Feb 202321.8022.0521.1421.3121.317,100
27 Feb 202321.0021.9020.6521.5921.5923,700
24 Feb 202321.7921.7920.1820.7520.757,600
23 Feb 202321.6521.6521.0221.2321.239,900
22 Feb 202322.0522.0521.3121.3121.3118,100
21 Feb 202322.5722.9121.5821.7621.7611,400
17 Feb 202322.0923.3922.0022.9022.9026,800
16 Feb 202320.9822.2020.9821.9821.9811,300
15 Feb 202320.5021.6020.5021.3621.3615,900
14 Feb 202321.0121.5020.4420.8120.8119,100
13 Feb 202322.0322.3020.8321.1321.1319,800
10 Feb 202323.2523.3021.8721.9121.9116,900
09 Feb 202322.7623.4922.2523.1523.1547,300
08 Feb 202321.9623.1421.6422.3122.3127,700
07 Feb 202322.0022.4921.7022.2022.2073,900
06 Feb 202321.3722.1821.3721.8921.895,000
03 Feb 202321.5022.1021.4021.9321.939,900
02 Feb 202321.2121.9420.7121.5021.5013,300
01 Feb 202321.5721.7020.5321.3421.3425,600
31 Jan 202321.5122.4821.5122.0222.0219,700
30 Jan 202322.4722.6120.6921.5021.5010,700
27 Jan 202322.2822.5922.0122.5922.594,000
26 Jan 202322.3222.5021.9122.3922.396,800
25 Jan 202321.9322.3121.6222.3122.313,600
24 Jan 202321.4521.6821.2321.6521.654,000
23 Jan 202322.1822.1821.5021.6421.646,400
20 Jan 202321.4621.7521.2821.6221.629,500
19 Jan 202320.9021.6220.9021.3321.338,400
18 Jan 202320.6621.5520.6621.0121.0115,400
17 Jan 202321.3621.5420.5320.8520.8514,700
13 Jan 202320.0421.5720.0421.5721.576,800
12 Jan 202320.8021.0020.1320.9120.916,500
11 Jan 202319.5020.3119.4820.1920.199,200
10 Jan 202319.7519.8019.5119.6819.685,700
09 Jan 202319.6220.1619.2319.4719.4710,300
06 Jan 202318.9119.1918.6519.1919.1914,700
05 Jan 202319.6219.7618.6718.7418.7412,200
04 Jan 202319.5920.4019.5919.6919.6916,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...