Yahoo

Mail

Singapore markets closed

Straits Times Index
3,065.94
-20.48(-0.66%)
S&P 500
4,550.43
-8.91(-0.20%)
Dow
35,333.47
-56.68(-0.16%)
Nasdaq
14,241.02
-9.83(-0.07%)
Bitcoin USD
37,080.34
-270.56(-0.72%)
CMC Crypto 200
767.68
-8.66(-1.12%)

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.15

+0.32

(+1.15%)

At close: 04:00PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2023	27.60	28.18	27.60	28.15	28.15	11,100
24 Nov 2023	28.31	28.31	27.83	27.83	27.83	4,800
22 Nov 2023	27.50	27.97	27.50	27.97	27.97	3,900
21 Nov 2023	27.78	27.78	27.30	27.30	27.30	4,200
20 Nov 2023	27.37	27.45	27.05	27.20	27.20	10,800
17 Nov 2023	27.75	28.10	27.20	27.41	27.41	12,800
16 Nov 2023	27.81	27.81	27.20	27.48	27.48	3,900
15 Nov 2023	27.86	28.19	27.60	27.60	27.60	10,800
14 Nov 2023	27.50	28.20	27.08	28.15	28.15	17,200
13 Nov 2023	27.10	27.38	27.10	27.12	27.12	3,600
10 Nov 2023	27.60	27.72	27.00	27.10	27.10	11,800
09 Nov 2023	27.54	28.04	27.49	27.49	27.49	7,600
08 Nov 2023	27.34	27.60	27.18	27.60	27.60	8,400
07 Nov 2023	26.87	27.24	26.73	27.16	27.16	5,800
06 Nov 2023	27.10	27.18	26.73	26.73	26.73	2,200
03 Nov 2023	26.00	27.00	26.00	27.00	27.00	9,300
02 Nov 2023	26.00	26.00	25.42	25.84	25.84	7,500
01 Nov 2023	25.95	25.95	25.71	25.71	25.71	3,700
31 Oct 2023	25.55	25.74	25.31	25.67	25.67	6,500
30 Oct 2023	25.49	25.49	25.08	25.38	25.38	3,700
27 Oct 2023	25.87	25.87	24.51	25.00	25.00	7,200
26 Oct 2023	26.63	26.64	25.58	25.85	25.85	12,700
25 Oct 2023	25.83	26.59	25.50	26.24	26.24	12,600
24 Oct 2023	26.50	26.50	26.06	26.14	26.14	3,500
23 Oct 2023	26.50	26.89	26.28	26.28	26.28	11,100
20 Oct 2023	26.90	26.90	26.67	26.67	26.67	5,700
19 Oct 2023	26.99	27.10	26.70	26.70	26.70	4,600
18 Oct 2023	27.10	27.57	26.77	26.77	26.77	9,800
17 Oct 2023	28.00	28.47	27.66	27.66	27.66	20,700
16 Oct 2023	27.08	28.20	27.08	28.10	28.10	11,500
13 Oct 2023	27.36	27.59	27.34	27.59	27.59	4,200
12 Oct 2023	27.01	27.37	27.01	27.37	27.37	3,100
11 Oct 2023	26.97	27.30	26.80	27.14	27.14	8,500
10 Oct 2023	26.99	28.08	26.84	26.84	26.84	9,500
09 Oct 2023	27.72	27.72	26.67	26.67	26.67	4,500
06 Oct 2023	27.17	28.42	27.17	27.88	27.88	7,900
05 Oct 2023	27.43	27.43	27.00	27.05	27.05	7,600
04 Oct 2023	26.53	26.75	26.20	26.69	26.69	8,400
03 Oct 2023	26.40	26.60	25.92	26.13	26.13	10,200
02 Oct 2023	27.34	27.34	25.91	26.45	26.45	14,500
29 Sept 2023	28.04	28.04	27.40	27.40	27.40	4,100
28 Sept 2023	27.42	27.96	27.42	27.72	27.72	3,500
27 Sept 2023	28.00	28.28	27.55	27.55	27.55	8,700
26 Sept 2023	27.76	27.96	27.76	27.96	27.96	3,300
25 Sept 2023	28.00	28.10	27.75	27.75	27.75	7,900
22 Sept 2023	28.07	28.07	27.44	27.84	27.84	5,200
21 Sept 2023	27.10	28.20	27.09	28.20	28.20	4,800
20 Sept 2023	26.65	27.51	26.65	27.03	27.03	4,200
19 Sept 2023	28.08	28.27	27.16	27.62	27.62	4,500
18 Sept 2023	27.60	28.68	27.60	28.02	28.02	12,200
15 Sept 2023	27.59	28.56	27.59	28.56	28.56	19,800
14 Sept 2023	28.00	28.00	27.75	27.75	27.75	3,100
13 Sept 2023	27.20	27.77	27.20	27.25	27.25	5,800
12 Sept 2023	28.11	28.15	27.84	27.84	27.84	3,500
11 Sept 2023	28.46	28.50	28.02	28.18	28.18	13,200
08 Sept 2023	28.00	29.29	28.00	28.28	28.28	16,400
07 Sept 2023	28.02	28.40	27.37	28.21	28.21	40,100
06 Sept 2023	27.10	27.75	27.01	27.14	27.14	5,200
05 Sept 2023	27.44	27.58	27.01	27.13	27.13	5,000
01 Sept 2023	27.61	27.94	27.56	27.86	27.86	3,700
31 Aug 2023	27.91	28.25	27.62	27.63	27.63	4,500
30 Aug 2023	27.88	27.88	27.64	27.64	27.64	1,500
29 Aug 2023	27.60	28.66	27.60	27.80	27.80	9,300
28 Aug 2023	27.40	27.79	27.40	27.79	27.79	3,800
25 Aug 2023	27.63	27.65	27.63	27.65	27.65	3,100
24 Aug 2023	27.33	27.92	27.33	27.53	27.53	5,200
23 Aug 2023	27.13	27.99	27.00	27.85	27.85	4,800
22 Aug 2023	27.50	28.56	27.50	27.57	27.57	7,700
21 Aug 2023	27.42	28.33	27.42	27.85	27.85	3,300
18 Aug 2023	27.87	28.35	27.60	27.60	27.60	7,400
17 Aug 2023	28.26	28.41	28.10	28.20	28.20	4,600
16 Aug 2023	27.59	28.50	27.59	28.23	28.23	4,900
15 Aug 2023	28.44	28.71	28.26	28.26	28.26	4,000
14 Aug 2023	27.93	28.70	27.77	27.77	27.77	10,000
11 Aug 2023	27.86	28.33	27.43	28.33	28.33	7,700
10 Aug 2023	28.20	28.40	27.50	27.99	27.99	19,300
09 Aug 2023	28.16	28.49	28.00	28.45	28.45	9,200
08 Aug 2023	27.53	29.17	27.53	28.12	28.12	10,700
07 Aug 2023	27.68	28.33	27.68	27.95	27.95	17,000
04 Aug 2023	27.40	28.00	27.40	27.70	27.70	2,900
03 Aug 2023	27.04	27.14	27.00	27.00	27.00	2,400
02 Aug 2023	28.00	28.44	26.87	27.10	27.10	19,000
01 Aug 2023	28.00	28.50	27.69	28.13	28.13	3,700
31 Jul 2023	27.64	28.50	27.23	28.38	28.38	8,600
28 Jul 2023	27.05	27.50	27.05	27.39	27.39	4,000
27 Jul 2023	26.93	27.39	26.71	26.89	26.89	12,700
26 Jul 2023	26.82	27.55	26.82	27.40	27.40	5,900
25 Jul 2023	26.49	26.97	26.23	26.25	26.25	5,000
24 Jul 2023	27.00	27.00	26.23	26.23	26.23	1,500
21 Jul 2023	26.81	26.90	26.41	26.50	26.50	9,600
20 Jul 2023	26.48	26.87	26.48	26.72	26.72	4,900
19 Jul 2023	26.69	27.24	26.21	26.21	26.21	9,900
18 Jul 2023	27.30	27.30	26.41	26.41	26.41	7,500
17 Jul 2023	27.29	27.52	27.09	27.52	27.52	2,400
14 Jul 2023	28.00	28.48	26.55	26.83	26.83	16,900
13 Jul 2023	26.99	28.10	26.87	28.10	28.10	14,800
12 Jul 2023	26.51	26.99	26.20	26.99	26.99	12,900
11 Jul 2023	25.63	26.10	25.50	26.10	26.10	6,000
10 Jul 2023	24.80	25.45	24.60	25.35	25.35	6,700
07 Jul 2023	24.95	25.40	24.81	25.39	25.39	27,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,065.94-20.48(-0.66%)

S&P 5004,550.43-8.91(-0.20%)

Dow35,333.47-56.68(-0.16%)

Nasdaq14,241.02-9.83(-0.07%)

Bitcoin USD37,080.34-270.56(-0.72%)

CMC Crypto 200767.68-8.66(-1.12%)

Stratus Properties Inc. (STRS)

Straits Times Index
3,065.94
-20.48(-0.66%)

S&P 500
4,550.43
-8.91(-0.20%)

Dow
35,333.47
-56.68(-0.16%)

Nasdaq
14,241.02
-9.83(-0.07%)

Bitcoin USD
37,080.34
-270.56(-0.72%)

CMC Crypto 200
767.68
-8.66(-1.12%)