Stratus Properties Inc. (STRS) Historical Stock Price Data | Complete Trading History - Stocknear

Stratus Properties Inc.

NASDAQ: STRS · Real-Time Price · USD
22.28
0.16 (0.72%)
At close: Sep 26, 2025, 3:59 PM
22.48
0.90%
After-hours: Sep 26, 2025, 04:00 PM EDT

STRS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 22.00 22.50 22.00 22.28 22.28 0.72% 8,736
Sep 25, 2025 22.00 22.50 22.00 22.12 22.12 0.41% 8,418
Sep 24, 2025 21.88 22.04 21.88 22.03 22.03 0.73% 2,900
Sep 23, 2025 22.93 22.93 21.87 21.87 21.87 -1.93% 7,826
Sep 22, 2025 21.46 22.50 21.46 22.30 22.30 2.53% 10,236
Sep 19, 2025 20.90 21.75 20.41 21.75 21.75 3.67% 48,600
Sep 18, 2025 20.10 21.57 19.67 20.98 20.98 6.07% 9,410
Sep 17, 2025 19.81 20.35 19.68 19.78 19.78 -1.54% 8,230
Sep 16, 2025 19.11 20.09 18.98 20.09 20.09 3.77% 7,700
Sep 15, 2025 19.26 19.36 19.26 19.36 19.36 -1.33% 2,800
Sep 12, 2025 19.78 19.78 19.60 19.62 19.62 -1.85% 2,221
Sep 11, 2025 19.92 20.00 19.75 19.99 19.99 4.93% 7,000
Sep 10, 2025 18.92 19.05 18.92 19.05 19.05 0.26% 3,900
Sep 9, 2025 19.98 19.98 18.40 19.00 19.00 -1.76% 4,900
Sep 8, 2025 18.72 19.34 18.72 19.34 19.34 0.83% 2,500
Sep 5, 2025 19.23 19.45 19.18 19.18 19.18 -0.36% 6,400
Sep 4, 2025 18.35 19.37 18.35 19.25 19.25 4.96% 7,128
Sep 3, 2025 18.05 19.10 18.05 18.34 18.34 -1.98% 8,242
Sep 2, 2025 19.59 19.85 18.32 18.71 18.71 -3.85% 12,400
Aug 29, 2025 19.15 19.71 19.15 19.46 19.46 1.14% 7,035