Stratus Properties Inc. (STRS)
NASDAQ: STRS
· Real-Time Price · USD
19.18
-0.07 (-0.36%)
At close: Sep 05, 2025, 3:59 PM
19.18
0.00%
After-hours: Sep 05, 2025, 04:01 PM EDT
STRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.23 | 19.45 | 19.18 | 19.18 | 19.18 | -0.36% | 6,393 |
| 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 |
| Aug 28, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | 0.16% | 2,300 |
| Aug 27, 2025 | 19.39 | 19.68 | 19.21 | 19.21 | 19.21 | 0.16% | 3,615 |
| Aug 26, 2025 | 18.95 | 19.50 | 18.95 | 19.18 | 19.18 | 3.17% | 5,300 |
| Aug 25, 2025 | 19.06 | 19.31 | 18.59 | 18.59 | 18.59 | -4.57% | 3,705 |
| Aug 22, 2025 | 17.80 | 19.50 | 17.80 | 19.48 | 19.48 | 8.04% | 13,100 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.95 | 18.03 | 18.03 | -1.74% | 6,449 |
| Aug 20, 2025 | 18.31 | 18.40 | 18.27 | 18.35 | 18.35 | 2.57% | 4,833 |
| Aug 19, 2025 | 18.29 | 18.29 | 17.89 | 17.89 | 17.89 | 0.00% | 8,126 |
| Aug 18, 2025 | 17.46 | 17.95 | 17.46 | 17.89 | 17.89 | 3.41% | 2,800 |
| Aug 15, 2025 | 16.70 | 17.88 | 16.70 | 17.30 | 17.30 | 4.53% | 16,306 |
| Aug 14, 2025 | 16.80 | 16.99 | 16.32 | 16.55 | 16.55 | -2.01% | 13,200 |
| Aug 13, 2025 | 16.29 | 16.90 | 16.29 | 16.89 | 16.89 | 4.65% | 7,412 |
| Aug 12, 2025 | 16.00 | 16.59 | 15.94 | 16.14 | 16.14 | 2.80% | 34,600 |
| Aug 11, 2025 | 15.81 | 16.16 | 15.70 | 15.70 | 15.70 | -0.63% | 13,606 |
| Aug 8, 2025 | 17.30 | 17.30 | 15.54 | 15.80 | 15.80 | 1.67% | 5,849 |