Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202327.6028.1827.6028.1528.1511,100
24 Nov 202328.3128.3127.8327.8327.834,800
22 Nov 202327.5027.9727.5027.9727.973,900
21 Nov 202327.7827.7827.3027.3027.304,200
20 Nov 202327.3727.4527.0527.2027.2010,800
17 Nov 202327.7528.1027.2027.4127.4112,800
16 Nov 202327.8127.8127.2027.4827.483,900
15 Nov 202327.8628.1927.6027.6027.6010,800
14 Nov 202327.5028.2027.0828.1528.1517,200
13 Nov 202327.1027.3827.1027.1227.123,600
10 Nov 202327.6027.7227.0027.1027.1011,800
09 Nov 202327.5428.0427.4927.4927.497,600
08 Nov 202327.3427.6027.1827.6027.608,400
07 Nov 202326.8727.2426.7327.1627.165,800
06 Nov 202327.1027.1826.7326.7326.732,200
03 Nov 202326.0027.0026.0027.0027.009,300
02 Nov 202326.0026.0025.4225.8425.847,500
01 Nov 202325.9525.9525.7125.7125.713,700
31 Oct 202325.5525.7425.3125.6725.676,500
30 Oct 202325.4925.4925.0825.3825.383,700
27 Oct 202325.8725.8724.5125.0025.007,200
26 Oct 202326.6326.6425.5825.8525.8512,700
25 Oct 202325.8326.5925.5026.2426.2412,600
24 Oct 202326.5026.5026.0626.1426.143,500
23 Oct 202326.5026.8926.2826.2826.2811,100
20 Oct 202326.9026.9026.6726.6726.675,700
19 Oct 202326.9927.1026.7026.7026.704,600
18 Oct 202327.1027.5726.7726.7726.779,800
17 Oct 202328.0028.4727.6627.6627.6620,700
16 Oct 202327.0828.2027.0828.1028.1011,500
13 Oct 202327.3627.5927.3427.5927.594,200
12 Oct 202327.0127.3727.0127.3727.373,100
11 Oct 202326.9727.3026.8027.1427.148,500
10 Oct 202326.9928.0826.8426.8426.849,500
09 Oct 202327.7227.7226.6726.6726.674,500
06 Oct 202327.1728.4227.1727.8827.887,900
05 Oct 202327.4327.4327.0027.0527.057,600
04 Oct 202326.5326.7526.2026.6926.698,400
03 Oct 202326.4026.6025.9226.1326.1310,200
02 Oct 202327.3427.3425.9126.4526.4514,500
29 Sept 202328.0428.0427.4027.4027.404,100
28 Sept 202327.4227.9627.4227.7227.723,500
27 Sept 202328.0028.2827.5527.5527.558,700
26 Sept 202327.7627.9627.7627.9627.963,300
25 Sept 202328.0028.1027.7527.7527.757,900
22 Sept 202328.0728.0727.4427.8427.845,200
21 Sept 202327.1028.2027.0928.2028.204,800
20 Sept 202326.6527.5126.6527.0327.034,200
19 Sept 202328.0828.2727.1627.6227.624,500
18 Sept 202327.6028.6827.6028.0228.0212,200
15 Sept 202327.5928.5627.5928.5628.5619,800
14 Sept 202328.0028.0027.7527.7527.753,100
13 Sept 202327.2027.7727.2027.2527.255,800
12 Sept 202328.1128.1527.8427.8427.843,500
11 Sept 202328.4628.5028.0228.1828.1813,200
08 Sept 202328.0029.2928.0028.2828.2816,400
07 Sept 202328.0228.4027.3728.2128.2140,100
06 Sept 202327.1027.7527.0127.1427.145,200
05 Sept 202327.4427.5827.0127.1327.135,000
01 Sept 202327.6127.9427.5627.8627.863,700
31 Aug 202327.9128.2527.6227.6327.634,500
30 Aug 202327.8827.8827.6427.6427.641,500
29 Aug 202327.6028.6627.6027.8027.809,300
28 Aug 202327.4027.7927.4027.7927.793,800
25 Aug 202327.6327.6527.6327.6527.653,100
24 Aug 202327.3327.9227.3327.5327.535,200
23 Aug 202327.1327.9927.0027.8527.854,800
22 Aug 202327.5028.5627.5027.5727.577,700
21 Aug 202327.4228.3327.4227.8527.853,300
18 Aug 202327.8728.3527.6027.6027.607,400
17 Aug 202328.2628.4128.1028.2028.204,600
16 Aug 202327.5928.5027.5928.2328.234,900
15 Aug 202328.4428.7128.2628.2628.264,000
14 Aug 202327.9328.7027.7727.7727.7710,000
11 Aug 202327.8628.3327.4328.3328.337,700
10 Aug 202328.2028.4027.5027.9927.9919,300
09 Aug 202328.1628.4928.0028.4528.459,200
08 Aug 202327.5329.1727.5328.1228.1210,700
07 Aug 202327.6828.3327.6827.9527.9517,000
04 Aug 202327.4028.0027.4027.7027.702,900
03 Aug 202327.0427.1427.0027.0027.002,400
02 Aug 202328.0028.4426.8727.1027.1019,000
01 Aug 202328.0028.5027.6928.1328.133,700
31 Jul 202327.6428.5027.2328.3828.388,600
28 Jul 202327.0527.5027.0527.3927.394,000
27 Jul 202326.9327.3926.7126.8926.8912,700
26 Jul 202326.8227.5526.8227.4027.405,900
25 Jul 202326.4926.9726.2326.2526.255,000
24 Jul 202327.0027.0026.2326.2326.231,500
21 Jul 202326.8126.9026.4126.5026.509,600
20 Jul 202326.4826.8726.4826.7226.724,900
19 Jul 202326.6927.2426.2126.2126.219,900
18 Jul 202327.3027.3026.4126.4126.417,500
17 Jul 202327.2927.5227.0927.5227.522,400
14 Jul 202328.0028.4826.5526.8326.8316,900
13 Jul 202326.9928.1026.8728.1028.1014,800
12 Jul 202326.5126.9926.2026.9926.9912,900
11 Jul 202325.6326.1025.5026.1026.106,000
10 Jul 202324.8025.4524.6025.3525.356,700
07 Jul 202324.9525.4024.8125.3925.3927,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...