Singapore markets close in 2 hours 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 May 202242.9643.8140.9842.9642.9646,400
16 May 202238.9143.0038.6542.3542.3540,300
13 May 202237.8339.0037.8338.0738.0732,400
12 May 202237.4537.7936.9937.7937.7921,500
11 May 202235.4237.8035.4237.7937.7931,200
10 May 202237.9738.9436.4236.6736.6720,800
09 May 202240.0840.0837.3737.7437.7428,300
06 May 202239.6539.7838.8939.5939.5916,100
05 May 202240.2040.7739.2339.4739.4725,000
04 May 202244.2544.2539.3340.5640.5625,800
03 May 202241.2042.3441.2041.4841.4816,400
02 May 202242.0042.5041.4941.6141.6122,900
29 Apr 202241.6942.4240.3142.0042.0022,100
28 Apr 202241.4642.6441.4642.0042.0033,800
27 Apr 202240.8441.8540.0641.4541.4531,600
26 Apr 202240.6840.9740.4340.7340.7310,800
25 Apr 202241.5842.1440.5741.2141.2112,100
22 Apr 202241.8942.5441.3441.8441.8418,500
21 Apr 202242.0242.5041.6542.1942.1920,600
20 Apr 202242.1442.5741.6341.9041.9029,000
19 Apr 202241.0042.2740.9242.0742.0726,300
18 Apr 202240.4941.6940.4941.1541.1526,600
14 Apr 202239.6641.4439.6640.5040.5017,300
13 Apr 202240.1240.6439.7239.9639.9619,900
12 Apr 202239.9540.8839.3240.3840.3820,900
11 Apr 202240.5241.3039.6140.0040.0015,400
08 Apr 202238.9641.3938.8941.0041.0023,300
07 Apr 202240.5443.2638.2639.4639.4632,200
06 Apr 202242.8542.8539.5741.0041.0023,300
05 Apr 202242.6743.4542.2243.0243.0215,500
04 Apr 202242.5143.2942.5142.8642.8614,000
01 Apr 202243.0143.0142.6442.9142.917,300
31 Mar 202241.6343.0841.6343.0843.088,400
30 Mar 202242.2042.4941.7042.3542.355,300
29 Mar 202241.9742.0040.9941.7641.769,400
28 Mar 202241.5041.9241.2341.7541.755,000
25 Mar 202241.9741.9741.2041.6241.626,700
24 Mar 202239.2742.3538.9042.3542.3514,600
23 Mar 202242.9942.9942.0042.0242.027,200
22 Mar 202241.3143.2541.3142.7542.7512,600
21 Mar 202240.4841.7536.7441.4841.4836,300
18 Mar 202240.2841.5340.2141.0041.0021,200
17 Mar 202240.0040.0040.0040.0040.001,800
16 Mar 202240.0440.2439.8739.9939.993,200
15 Mar 202239.8240.1039.7039.9039.9029,300
14 Mar 202240.0040.0239.7739.7739.775,400
11 Mar 202240.5440.5439.9639.9639.967,700
10 Mar 202240.4641.1040.4640.7540.7512,600
09 Mar 202240.7441.3640.6340.8840.8821,800
08 Mar 202240.0040.7240.0040.3140.3111,300
07 Mar 202240.6041.0040.1540.2040.2014,800
04 Mar 202239.8741.0039.3041.0041.0058,800
03 Mar 202239.0039.9538.9939.9539.9516,200
02 Mar 202238.5039.0038.4639.0039.0044,100
01 Mar 202238.1038.1038.0238.0538.053,300
28 Feb 202237.9038.4437.9038.1938.191,400
25 Feb 202237.6038.5037.5038.4738.477,100
24 Feb 202236.7138.0636.6537.9037.909,100
23 Feb 202237.3237.4536.7437.1737.176,100
22 Feb 202236.7237.3135.8937.3137.313,400
18 Feb 202237.5537.6636.8537.0137.019,100
17 Feb 202237.0537.9336.9237.3137.3110,100
16 Feb 202237.3537.5937.3037.5937.592,600
15 Feb 202237.0037.6836.6037.4237.426,600
14 Feb 202237.2138.1337.0037.3837.3810,200
11 Feb 202238.5038.5036.5037.5037.5021,700
10 Feb 202238.8339.3037.9838.4938.4922,800
09 Feb 202238.5039.5338.5039.5239.529,700
08 Feb 202238.0338.5038.0038.4038.406,400
07 Feb 202237.9939.1637.8537.9337.9310,600
04 Feb 202237.4538.4937.4538.4538.454,100
03 Feb 202238.1438.5136.1537.7737.777,000
02 Feb 202240.0640.0638.1538.6038.6023,400
01 Feb 202236.6642.8636.2440.0340.0398,700
31 Jan 202234.0936.6434.0936.6436.6427,500
28 Jan 202233.2634.0033.2634.0034.002,800
27 Jan 202233.5033.6033.5033.5033.507,700
26 Jan 202233.5633.7232.6633.5133.5125,500
25 Jan 202232.8033.3032.6932.8032.8024,300
24 Jan 202233.9434.0232.9433.3533.359,800
21 Jan 202233.0034.0033.0033.4033.4014,500
20 Jan 202233.5034.0032.8432.8432.8422,800
19 Jan 202233.7634.0032.8533.0033.004,100
18 Jan 202233.5533.8733.1633.1633.168,200
14 Jan 202233.5034.5033.3934.4834.4813,000
13 Jan 202233.6535.0533.6534.1234.1220,900
12 Jan 202233.8634.9333.8634.5534.5512,400
11 Jan 202234.3534.5033.8333.8333.838,400
10 Jan 202234.6534.7134.2734.3834.383,400
07 Jan 202235.0035.2034.4534.5234.5214,300
06 Jan 202235.8535.8534.8035.2635.2614,700
05 Jan 202235.9035.9935.9035.9935.991,100
04 Jan 202236.5436.5636.0136.0736.078,000
03 Jan 202237.0037.0036.9036.9036.902,800
31 Dec 202135.8936.6535.8436.5736.578,500
30 Dec 202136.2036.5435.6035.6035.6011,700
29 Dec 202136.8236.8236.8236.8236.82500
28 Dec 202136.9837.1036.5636.7736.7710,000
27 Dec 202137.0937.5936.6536.9636.9614,900
23 Dec 202135.2636.9035.2636.9036.9026,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...