Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202319.3019.4119.1819.4119.4113,900
30 Dec 202219.3219.5019.2719.2919.2933,800
29 Dec 202219.6019.6019.2719.6019.609,400
28 Dec 202219.6319.6319.0919.2719.2719,200
27 Dec 202219.3919.5719.0519.0919.0911,300
23 Dec 202219.5619.5618.6819.1919.1911,600
22 Dec 202218.9819.5518.5119.3619.3611,200
21 Dec 202219.0019.6618.8319.2419.2419,800
20 Dec 202218.9619.2618.9619.0819.086,900
19 Dec 202219.4819.6318.8218.8818.888,500
16 Dec 202220.1420.1419.5520.0720.0753,400
15 Dec 202221.0021.3720.5120.6420.648,800
14 Dec 202222.2522.6821.1021.3721.3732,700
13 Dec 202222.7423.5722.2122.3622.3645,700
12 Dec 202222.4922.8422.3522.5222.526,700
09 Dec 202224.0124.0122.2022.6522.656,700
08 Dec 202222.7523.8322.0422.8022.8018,900
07 Dec 202223.0023.4722.4423.0023.0018,900
06 Dec 202223.4023.5022.4422.5822.5823,400
05 Dec 202223.9024.1623.5123.7423.7413,100
02 Dec 202224.6624.6623.8623.9723.9714,600
01 Dec 202224.5724.7023.8924.1424.1410,600
30 Nov 202225.6625.8723.8624.3024.3043,300
29 Nov 202224.9525.2024.1024.9824.988,200
28 Nov 202226.4427.2624.1824.4624.4631,000
25 Nov 202226.4526.8125.4626.2426.245,800
23 Nov 202225.7327.3225.5626.0826.0821,200
22 Nov 202225.5225.6924.5025.6925.693,600
21 Nov 202225.3125.4324.7225.0525.054,400
18 Nov 202225.1425.6124.8225.1725.178,100
17 Nov 202224.5025.0124.1524.6524.6512,700
16 Nov 202225.7125.8924.6524.6724.6717,000
15 Nov 202226.4626.7024.9125.3925.3919,800
14 Nov 202228.3728.4426.0926.0926.099,600
11 Nov 202228.4528.4527.5827.9427.9412,000
10 Nov 202227.6928.7926.8128.5128.5124,900
09 Nov 202229.0029.0026.9127.1327.1318,500
08 Nov 202229.5829.6427.9529.0929.0965,400
07 Nov 202228.9329.8427.6829.3229.3237,900
04 Nov 202229.6030.0827.3728.7728.7724,500
03 Nov 202227.8528.9027.7528.2628.2613,600
02 Nov 202228.7629.5727.6527.6527.6512,300
01 Nov 202229.6030.5728.1828.8628.8633,500
31 Oct 202227.6229.9827.1229.5629.5657,900
28 Oct 202225.0027.8625.0027.4427.4430,300
27 Oct 202224.7225.3424.7225.1625.1612,000
26 Oct 202224.2624.8024.2624.3124.318,300
25 Oct 202224.2024.5023.9624.2524.2510,100
24 Oct 202224.0524.1723.8624.1024.1013,700
21 Oct 202224.0724.4023.7824.0624.0627,500
20 Oct 202224.2324.5023.7823.7923.7914,300
19 Oct 202224.1824.7923.9024.3024.3020,300
18 Oct 202224.4425.2424.2924.4824.489,300
17 Oct 202223.4124.1123.4124.0324.0311,300
14 Oct 202223.8623.8623.1423.3523.3512,100
13 Oct 202223.7525.5123.5023.9523.9581,400
12 Oct 202224.1424.1823.7223.9423.9412,600
11 Oct 202223.2824.3823.2824.2724.2716,600
10 Oct 202222.5023.6622.5023.3123.3113,200
07 Oct 202222.4222.7422.1122.5522.5525,500
06 Oct 202223.3223.5122.6122.7822.7833,400
05 Oct 202223.4523.7723.3123.5123.5115,900
04 Oct 202224.0224.6023.9824.1824.1824,800
03 Oct 202223.2224.0523.2223.8723.8721,500
30 Sept 202224.0124.3323.1723.3023.3053,500
29 Sept 202223.4823.6823.0123.5523.5544,500
28 Sept 202223.3524.0823.3523.8023.8065,900
27 Sept 202223.4824.4123.2023.3523.3521,500
26 Sept 202223.8524.0323.0123.2823.2817,500
23 Sept 202224.6124.6823.5824.0624.0626,000
22 Sept 202224.6125.3122.9624.8324.8351,900
21 Sept 202227.1927.1924.8924.9724.9769,300
20 Sept 202228.2628.8226.7227.1427.1464,100
19 Sept 202228.7329.0428.1628.6628.6636,800
16 Sept 202230.9831.4127.9629.1329.13116,700
16 Sept 20224.67 Dividend
15 Sept 202236.1336.2935.3735.9231.2590,400
14 Sept 202235.3935.8934.5935.6431.0145,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...