Mail

STRS - Stratus Properties Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	21.50	21.79	20.57	20.76	20.76	5,400
25 May 2023	21.19	22.49	21.00	21.57	21.57	10,800
24 May 2023	20.29	21.80	20.05	21.42	21.42	17,300
23 May 2023	19.63	20.79	19.63	20.58	20.58	9,300
22 May 2023	19.67	20.25	19.13	19.81	19.81	7,600
19 May 2023	20.09	20.20	19.37	19.60	19.60	10,600
18 May 2023	20.23	20.35	19.71	19.85	19.85	17,200
17 May 2023	19.40	20.20	18.70	20.16	20.16	19,900
16 May 2023	20.10	20.88	18.55	18.91	18.91	18,500
15 May 2023	21.00	21.25	20.12	20.12	20.12	22,900
12 May 2023	23.75	24.09	21.36	21.95	21.95	18,400
11 May 2023	24.32	24.74	23.46	23.46	23.46	10,400
10 May 2023	25.95	25.95	23.98	24.25	24.25	14,200
09 May 2023	27.01	27.27	25.04	25.42	25.42	32,700
08 May 2023	25.50	27.71	24.67	26.75	26.75	23,500
05 May 2023	23.32	25.56	23.32	25.25	25.25	26,900
04 May 2023	22.39	23.43	22.21	22.93	22.93	18,300
03 May 2023	21.90	22.75	21.80	22.20	22.20	11,900
02 May 2023	21.38	22.45	21.04	21.74	21.74	60,800
01 May 2023	21.50	21.50	21.39	21.39	21.39	7,800
28 Apr 2023	21.80	21.85	21.25	21.40	21.40	8,100
27 Apr 2023	20.89	22.09	20.89	21.70	21.70	11,500
26 Apr 2023	20.87	21.34	20.65	20.83	20.83	6,900
25 Apr 2023	21.16	21.71	21.16	21.24	21.24	6,600
24 Apr 2023	21.09	21.72	20.95	21.50	21.50	4,800
21 Apr 2023	20.80	21.54	20.51	21.50	21.50	13,100
20 Apr 2023	20.95	21.17	20.67	20.99	20.99	8,800
19 Apr 2023	20.50	21.06	20.41	20.75	20.75	10,400
18 Apr 2023	20.48	20.61	20.37	20.41	20.41	7,100
17 Apr 2023	20.15	20.70	20.15	20.50	20.50	13,400
14 Apr 2023	20.63	21.00	20.15	20.15	20.15	18,200
13 Apr 2023	20.78	21.42	20.39	20.39	20.39	17,100
12 Apr 2023	20.54	20.54	20.54	20.54	20.54	1,900
11 Apr 2023	20.70	21.59	20.07	20.85	20.85	26,600
10 Apr 2023	20.34	21.00	20.24	20.40	20.40	6,600
06 Apr 2023	20.15	20.59	20.00	20.59	20.59	8,200
05 Apr 2023	19.90	19.91	19.90	19.91	19.91	3,100
04 Apr 2023	20.48	20.48	19.82	19.82	19.82	4,100
03 Apr 2023	20.30	21.36	19.88	20.37	20.37	23,900
31 Mar 2023	20.11	21.17	19.81	20.00	20.00	17,700
30 Mar 2023	19.70	20.26	19.70	20.07	20.07	7,500
29 Mar 2023	20.50	20.70	19.60	19.62	19.62	9,200
28 Mar 2023	19.08	19.80	18.66	19.23	19.23	37,100
27 Mar 2023	19.15	19.30	18.96	19.04	19.04	4,200
24 Mar 2023	18.97	19.09	18.57	18.97	18.97	10,700
23 Mar 2023	19.08	19.57	18.83	18.93	18.93	8,200
22 Mar 2023	19.69	20.06	18.80	19.11	19.11	10,600
21 Mar 2023	20.31	20.31	19.50	19.50	19.50	6,900
20 Mar 2023	19.09	19.34	18.76	19.16	19.16	13,500
17 Mar 2023	18.86	19.18	18.61	18.86	18.86	33,600
16 Mar 2023	18.78	19.50	18.78	19.10	19.10	12,800
15 Mar 2023	19.48	20.11	18.97	19.14	19.14	28,300
14 Mar 2023	20.06	20.45	19.66	19.72	19.72	16,300
13 Mar 2023	19.98	21.09	19.50	19.73	19.73	7,900
10 Mar 2023	20.22	20.37	19.65	19.65	19.65	24,300
09 Mar 2023	21.01	21.33	20.05	20.40	20.40	22,300
08 Mar 2023	21.00	21.79	20.97	21.22	21.22	8,300
07 Mar 2023	21.70	21.70	20.97	21.01	21.01	15,800
06 Mar 2023	21.32	21.88	21.06	21.70	21.70	28,900
03 Mar 2023	21.76	21.96	21.42	21.63	21.63	15,300
02 Mar 2023	21.78	22.39	21.11	21.75	21.75	55,300
01 Mar 2023	22.22	22.22	21.60	21.70	21.70	8,300
28 Feb 2023	21.80	22.05	21.14	21.31	21.31	7,100
27 Feb 2023	21.00	21.90	20.65	21.59	21.59	23,700
24 Feb 2023	21.79	21.79	20.18	20.75	20.75	7,600
23 Feb 2023	21.65	21.65	21.02	21.23	21.23	9,900
22 Feb 2023	22.05	22.05	21.31	21.31	21.31	18,100
21 Feb 2023	22.57	22.91	21.58	21.76	21.76	11,400
17 Feb 2023	22.09	23.39	22.00	22.90	22.90	26,800
16 Feb 2023	20.98	22.20	20.98	21.98	21.98	11,300
15 Feb 2023	20.50	21.60	20.50	21.36	21.36	15,900
14 Feb 2023	21.01	21.50	20.44	20.81	20.81	19,100
13 Feb 2023	22.03	22.30	20.83	21.13	21.13	19,800
10 Feb 2023	23.25	23.30	21.87	21.91	21.91	16,900
09 Feb 2023	22.76	23.49	22.25	23.15	23.15	47,300
08 Feb 2023	21.96	23.14	21.64	22.31	22.31	27,700
07 Feb 2023	22.00	22.49	21.70	22.20	22.20	73,900
06 Feb 2023	21.37	22.18	21.37	21.89	21.89	5,000
03 Feb 2023	21.50	22.10	21.40	21.93	21.93	9,900
02 Feb 2023	21.21	21.94	20.71	21.50	21.50	13,300
01 Feb 2023	21.57	21.70	20.53	21.34	21.34	25,600
31 Jan 2023	21.51	22.48	21.51	22.02	22.02	19,700
30 Jan 2023	22.47	22.61	20.69	21.50	21.50	10,700
27 Jan 2023	22.28	22.59	22.01	22.59	22.59	4,000
26 Jan 2023	22.32	22.50	21.91	22.39	22.39	6,800
25 Jan 2023	21.93	22.31	21.62	22.31	22.31	3,600
24 Jan 2023	21.45	21.68	21.23	21.65	21.65	4,000
23 Jan 2023	22.18	22.18	21.50	21.64	21.64	6,400
20 Jan 2023	21.46	21.75	21.28	21.62	21.62	9,500
19 Jan 2023	20.90	21.62	20.90	21.33	21.33	8,400
18 Jan 2023	20.66	21.55	20.66	21.01	21.01	15,400
17 Jan 2023	21.36	21.54	20.53	20.85	20.85	14,700
13 Jan 2023	20.04	21.57	20.04	21.57	21.57	6,800
12 Jan 2023	20.80	21.00	20.13	20.91	20.91	6,500
11 Jan 2023	19.50	20.31	19.48	20.19	20.19	9,200
10 Jan 2023	19.75	19.80	19.51	19.68	19.68	5,700
09 Jan 2023	19.62	20.16	19.23	19.47	19.47	10,300
06 Jan 2023	18.91	19.19	18.65	19.19	19.19	14,700
05 Jan 2023	19.62	19.76	18.67	18.74	18.74	12,200
04 Jan 2023	19.59	20.40	19.59	19.69	19.69	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...