Yahoo

Mail

Singapore markets close in 2 hours 52 minutes

Straits Times Index
3,240.08
+38.19(+1.19%)
Nikkei
26,871.10
+211.35(+0.79%)
Hang Seng
20,634.96
+32.44(+0.16%)
FTSE 100
7,518.35
+53.55(+0.72%)
BTC-USD
30,054.61
-329.27(-1.08%)
CMC Crypto 200
675.21
+432.53(+178.23%)

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.96

+0.61

(+1.44%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	42.96	43.81	40.98	42.96	42.96	46,400
16 May 2022	38.91	43.00	38.65	42.35	42.35	40,300
13 May 2022	37.83	39.00	37.83	38.07	38.07	32,400
12 May 2022	37.45	37.79	36.99	37.79	37.79	21,500
11 May 2022	35.42	37.80	35.42	37.79	37.79	31,200
10 May 2022	37.97	38.94	36.42	36.67	36.67	20,800
09 May 2022	40.08	40.08	37.37	37.74	37.74	28,300
06 May 2022	39.65	39.78	38.89	39.59	39.59	16,100
05 May 2022	40.20	40.77	39.23	39.47	39.47	25,000
04 May 2022	44.25	44.25	39.33	40.56	40.56	25,800
03 May 2022	41.20	42.34	41.20	41.48	41.48	16,400
02 May 2022	42.00	42.50	41.49	41.61	41.61	22,900
29 Apr 2022	41.69	42.42	40.31	42.00	42.00	22,100
28 Apr 2022	41.46	42.64	41.46	42.00	42.00	33,800
27 Apr 2022	40.84	41.85	40.06	41.45	41.45	31,600
26 Apr 2022	40.68	40.97	40.43	40.73	40.73	10,800
25 Apr 2022	41.58	42.14	40.57	41.21	41.21	12,100
22 Apr 2022	41.89	42.54	41.34	41.84	41.84	18,500
21 Apr 2022	42.02	42.50	41.65	42.19	42.19	20,600
20 Apr 2022	42.14	42.57	41.63	41.90	41.90	29,000
19 Apr 2022	41.00	42.27	40.92	42.07	42.07	26,300
18 Apr 2022	40.49	41.69	40.49	41.15	41.15	26,600
14 Apr 2022	39.66	41.44	39.66	40.50	40.50	17,300
13 Apr 2022	40.12	40.64	39.72	39.96	39.96	19,900
12 Apr 2022	39.95	40.88	39.32	40.38	40.38	20,900
11 Apr 2022	40.52	41.30	39.61	40.00	40.00	15,400
08 Apr 2022	38.96	41.39	38.89	41.00	41.00	23,300
07 Apr 2022	40.54	43.26	38.26	39.46	39.46	32,200
06 Apr 2022	42.85	42.85	39.57	41.00	41.00	23,300
05 Apr 2022	42.67	43.45	42.22	43.02	43.02	15,500
04 Apr 2022	42.51	43.29	42.51	42.86	42.86	14,000
01 Apr 2022	43.01	43.01	42.64	42.91	42.91	7,300
31 Mar 2022	41.63	43.08	41.63	43.08	43.08	8,400
30 Mar 2022	42.20	42.49	41.70	42.35	42.35	5,300
29 Mar 2022	41.97	42.00	40.99	41.76	41.76	9,400
28 Mar 2022	41.50	41.92	41.23	41.75	41.75	5,000
25 Mar 2022	41.97	41.97	41.20	41.62	41.62	6,700
24 Mar 2022	39.27	42.35	38.90	42.35	42.35	14,600
23 Mar 2022	42.99	42.99	42.00	42.02	42.02	7,200
22 Mar 2022	41.31	43.25	41.31	42.75	42.75	12,600
21 Mar 2022	40.48	41.75	36.74	41.48	41.48	36,300
18 Mar 2022	40.28	41.53	40.21	41.00	41.00	21,200
17 Mar 2022	40.00	40.00	40.00	40.00	40.00	1,800
16 Mar 2022	40.04	40.24	39.87	39.99	39.99	3,200
15 Mar 2022	39.82	40.10	39.70	39.90	39.90	29,300
14 Mar 2022	40.00	40.02	39.77	39.77	39.77	5,400
11 Mar 2022	40.54	40.54	39.96	39.96	39.96	7,700
10 Mar 2022	40.46	41.10	40.46	40.75	40.75	12,600
09 Mar 2022	40.74	41.36	40.63	40.88	40.88	21,800
08 Mar 2022	40.00	40.72	40.00	40.31	40.31	11,300
07 Mar 2022	40.60	41.00	40.15	40.20	40.20	14,800
04 Mar 2022	39.87	41.00	39.30	41.00	41.00	58,800
03 Mar 2022	39.00	39.95	38.99	39.95	39.95	16,200
02 Mar 2022	38.50	39.00	38.46	39.00	39.00	44,100
01 Mar 2022	38.10	38.10	38.02	38.05	38.05	3,300
28 Feb 2022	37.90	38.44	37.90	38.19	38.19	1,400
25 Feb 2022	37.60	38.50	37.50	38.47	38.47	7,100
24 Feb 2022	36.71	38.06	36.65	37.90	37.90	9,100
23 Feb 2022	37.32	37.45	36.74	37.17	37.17	6,100
22 Feb 2022	36.72	37.31	35.89	37.31	37.31	3,400
18 Feb 2022	37.55	37.66	36.85	37.01	37.01	9,100
17 Feb 2022	37.05	37.93	36.92	37.31	37.31	10,100
16 Feb 2022	37.35	37.59	37.30	37.59	37.59	2,600
15 Feb 2022	37.00	37.68	36.60	37.42	37.42	6,600
14 Feb 2022	37.21	38.13	37.00	37.38	37.38	10,200
11 Feb 2022	38.50	38.50	36.50	37.50	37.50	21,700
10 Feb 2022	38.83	39.30	37.98	38.49	38.49	22,800
09 Feb 2022	38.50	39.53	38.50	39.52	39.52	9,700
08 Feb 2022	38.03	38.50	38.00	38.40	38.40	6,400
07 Feb 2022	37.99	39.16	37.85	37.93	37.93	10,600
04 Feb 2022	37.45	38.49	37.45	38.45	38.45	4,100
03 Feb 2022	38.14	38.51	36.15	37.77	37.77	7,000
02 Feb 2022	40.06	40.06	38.15	38.60	38.60	23,400
01 Feb 2022	36.66	42.86	36.24	40.03	40.03	98,700
31 Jan 2022	34.09	36.64	34.09	36.64	36.64	27,500
28 Jan 2022	33.26	34.00	33.26	34.00	34.00	2,800
27 Jan 2022	33.50	33.60	33.50	33.50	33.50	7,700
26 Jan 2022	33.56	33.72	32.66	33.51	33.51	25,500
25 Jan 2022	32.80	33.30	32.69	32.80	32.80	24,300
24 Jan 2022	33.94	34.02	32.94	33.35	33.35	9,800
21 Jan 2022	33.00	34.00	33.00	33.40	33.40	14,500
20 Jan 2022	33.50	34.00	32.84	32.84	32.84	22,800
19 Jan 2022	33.76	34.00	32.85	33.00	33.00	4,100
18 Jan 2022	33.55	33.87	33.16	33.16	33.16	8,200
14 Jan 2022	33.50	34.50	33.39	34.48	34.48	13,000
13 Jan 2022	33.65	35.05	33.65	34.12	34.12	20,900
12 Jan 2022	33.86	34.93	33.86	34.55	34.55	12,400
11 Jan 2022	34.35	34.50	33.83	33.83	33.83	8,400
10 Jan 2022	34.65	34.71	34.27	34.38	34.38	3,400
07 Jan 2022	35.00	35.20	34.45	34.52	34.52	14,300
06 Jan 2022	35.85	35.85	34.80	35.26	35.26	14,700
05 Jan 2022	35.90	35.99	35.90	35.99	35.99	1,100
04 Jan 2022	36.54	36.56	36.01	36.07	36.07	8,000
03 Jan 2022	37.00	37.00	36.90	36.90	36.90	2,800
31 Dec 2021	35.89	36.65	35.84	36.57	36.57	8,500
30 Dec 2021	36.20	36.54	35.60	35.60	35.60	11,700
29 Dec 2021	36.82	36.82	36.82	36.82	36.82	500
28 Dec 2021	36.98	37.10	36.56	36.77	36.77	10,000
27 Dec 2021	37.09	37.59	36.65	36.96	36.96	14,900
23 Dec 2021	35.26	36.90	35.26	36.90	36.90	26,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.08+38.19(+1.19%)

Nikkei26,871.10+211.35(+0.79%)

Hang Seng20,634.96+32.44(+0.16%)

FTSE 1007,518.35+53.55(+0.72%)

BTC-USD30,054.61-329.27(-1.08%)

CMC Crypto 200675.21+432.53(+178.23%)

Stratus Properties Inc. (STRS)

Straits Times Index
3,240.08
+38.19(+1.19%)

Nikkei
26,871.10
+211.35(+0.79%)

Hang Seng
20,634.96
+32.44(+0.16%)

FTSE 100
7,518.35
+53.55(+0.72%)

BTC-USD
30,054.61
-329.27(-1.08%)

CMC Crypto 200
675.21
+432.53(+178.23%)