Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202236.0036.2035.1835.2530.6745,100
12 Sept 202237.1537.9636.0036.2331.5286,500
09 Sept 202236.3936.4036.0036.2531.5452,400
08 Sept 202236.5037.0435.4435.9531.2876,900
07 Sept 202236.4036.7635.7836.3031.58101,900
06 Sept 202235.8038.0135.0036.2031.4993,900
02 Sept 202237.0437.6334.7335.0430.4846,000
01 Sept 202235.9536.0235.0135.1930.615,700
31 Aug 202234.9835.8533.9535.6130.9813,600
30 Aug 202233.6234.9033.5733.5729.217,700
29 Aug 202234.8034.8033.4133.6529.288,400
26 Aug 202236.3836.4034.4934.7830.2619,300
25 Aug 202234.1336.6534.0035.7331.0844,300
24 Aug 202232.2533.9531.7533.8029.4114,200
23 Aug 202232.0132.0132.0132.0127.852,100
22 Aug 202231.8532.2131.8532.0827.916,000
19 Aug 202231.9432.4031.3232.1027.9321,400
18 Aug 202232.7532.7531.8732.2028.0114,700
17 Aug 202233.6934.0832.2032.7728.5120,000
16 Aug 202234.1034.5433.5633.6429.277,600
15 Aug 202235.9336.9933.5033.9829.5624,400
12 Aug 202234.1536.4034.0035.4530.8431,400
11 Aug 202234.1834.3833.5533.9129.5010,900
10 Aug 202233.3034.1533.0833.5529.199,300
09 Aug 202231.8333.1831.5132.6428.4022,700
08 Aug 202231.1431.8731.0831.8327.6913,100
05 Aug 202230.8030.9630.5030.8126.806,400
04 Aug 202230.8831.5830.5630.8226.816,800
03 Aug 202230.9230.9830.6530.7326.736,100
02 Aug 202230.9031.0830.0030.6626.6720,900
01 Aug 202230.9731.4930.5630.9026.887,600
29 Jul 202231.9032.0731.4631.6727.558,000
28 Jul 202232.2932.4131.7432.0827.917,700
27 Jul 202231.1031.8831.1031.8827.7412,500
26 Jul 202230.9431.5930.6931.1427.097,400
25 Jul 202230.7631.5430.7631.0126.9812,900
22 Jul 202230.5130.8930.1730.8026.8013,900
21 Jul 202230.4530.7829.5530.6126.6341,000
20 Jul 202231.7131.9230.1430.7726.7735,100
19 Jul 202231.6832.0031.6131.7227.6016,100
18 Jul 202232.0632.0631.1531.4727.3816,200
15 Jul 202232.4933.9431.5831.7427.6118,600
14 Jul 202231.8632.4031.2332.1427.9624,700
13 Jul 202231.1132.1031.1132.0427.8712,100
12 Jul 202230.7031.5030.6131.2127.1511,700
11 Jul 202232.3232.3230.7430.7626.7618,700
08 Jul 202231.1532.6631.1532.4628.2428,800
07 Jul 202231.0732.2630.8830.9226.9016,300
06 Jul 202230.7731.4330.3230.3526.4018,500
05 Jul 202231.2231.9330.3731.2927.2225,700
01 Jul 202231.9232.3330.9631.9627.8027,100
30 Jun 202230.5732.5230.3232.2328.0451,000
29 Jun 202231.2331.3329.3930.7726.7762,700
28 Jun 202231.3732.5231.1531.3327.2669,400
27 Jun 202232.0432.8930.3031.5927.48123,800
24 Jun 202234.9436.3531.3831.8427.70728,200
23 Jun 202233.2835.1032.8234.9030.3699,200
22 Jun 202234.8734.8732.7632.8228.5548,400
21 Jun 202235.0735.5434.0535.3330.7441,300
17 Jun 202234.0735.8033.6233.7929.4036,800
16 Jun 202234.0034.9033.6434.0029.5822,100
15 Jun 202233.5635.8233.5634.2729.8143,200
14 Jun 202233.0234.3532.9033.5029.1427,800
13 Jun 202234.3234.3232.0232.8828.6144,000
10 Jun 202236.1036.2434.7334.9930.4421,200
09 Jun 202238.5339.0036.4136.5331.7843,500
08 Jun 202239.4540.9938.9539.0834.0020,800
07 Jun 202242.6743.7238.4139.5734.4369,700
06 Jun 202246.0246.0243.2143.3937.7538,500
03 Jun 202246.2346.4445.1245.6739.7323,400
02 Jun 202244.8445.9244.4745.6339.7019,500
01 Jun 202243.1846.4143.1345.1739.3036,400
31 May 202241.3042.9340.8742.8537.2821,400
27 May 202240.9442.0640.9441.3936.0110,300
26 May 202240.0040.7040.0040.4635.2015,500
25 May 202238.9340.0938.9340.0134.817,400
24 May 202240.3340.4039.0139.0433.9621,200
23 May 202240.7541.5740.3740.5535.2815,600
20 May 202241.5841.5840.1540.4135.1613,600
19 May 202242.2943.5940.2840.5235.2530,900
18 May 202242.9944.1842.0842.4936.9724,200
17 May 202242.9643.8140.9842.9637.3746,400
16 May 202238.9143.0038.6542.3536.8440,300
13 May 202237.8339.0037.8338.0733.1232,400
12 May 202237.4537.7936.9937.7932.8821,500
11 May 202235.4237.8035.4237.7932.8831,200
10 May 202237.9738.9436.4236.6731.9020,800
09 May 202240.0840.0837.3737.7432.8328,300
06 May 202239.6539.7838.8939.5934.4416,100
05 May 202240.2040.7739.2339.4734.3425,000
04 May 202244.2544.2539.3340.5635.2925,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...