Stratus Properties Inc. (STRS)
17.75
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
17.32
-2.42%
After-hours: Apr 01, 2025, 04:00 PM EDT
Stratus Properties Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.44 | 19.16 | 17.44 | 17.75 | -0.10 | -0.56% | 14,603 |
| Mar 28, 2025 | 17.77 | 18.15 | 17.65 | 17.85 | -0.46 | -2.51% | 3,600 |
| Mar 27, 2025 | 18.31 | 18.31 | 17.81 | 18.31 | 0.45 | 2.52% | 6,601 |
| Mar 26, 2025 | 18.50 | 18.50 | 17.68 | 17.86 | -0.20 | -1.11% | 8,400 |
| Mar 25, 2025 | 19.11 | 19.11 | 18.06 | 18.06 | -0.71 | -3.78% | 6,600 |
| Mar 24, 2025 | 18.53 | 18.80 | 18.40 | 18.77 | 0.62 | 3.42% | 4,400 |
| Mar 21, 2025 | 17.87 | 18.15 | 17.60 | 18.15 | -0.06 | -0.33% | 19,700 |
| Mar 20, 2025 | 18.28 | 18.28 | 18.00 | 18.21 | 0.11 | 0.61% | 2,700 |
| Mar 19, 2025 | 18.90 | 18.90 | 17.79 | 18.10 | 0.16 | 0.89% | 5,700 |
| Mar 18, 2025 | 18.24 | 18.30 | 17.94 | 17.94 | -0.12 | -0.66% | 4,300 |
| Mar 17, 2025 | 18.29 | 19.05 | 18.01 | 18.06 | -0.01 | -0.06% | 11,000 |
| Mar 14, 2025 | 17.89 | 18.33 | 17.89 | 18.07 | 0.42 | 2.38% | 8,727 |
| Mar 13, 2025 | 19.21 | 19.21 | 17.65 | 17.65 | -1.07 | -5.72% | 8,600 |
| Mar 12, 2025 | 18.69 | 19.00 | 18.65 | 18.72 | -0.02 | -0.11% | 30,736 |
| Mar 11, 2025 | 18.77 | 18.98 | 18.24 | 18.74 | -0.13 | -0.69% | 4,200 |
| Mar 10, 2025 | 19.01 | 19.16 | 18.50 | 18.87 | 0.39 | 2.11% | 9,532 |
| Mar 7, 2025 | 18.50 | 18.74 | 18.25 | 18.48 | -0.08 | -0.43% | 5,317 |
| Mar 6, 2025 | 18.46 | 18.56 | 18.46 | 18.56 | 0.21 | 1.14% | 2,203 |
| Mar 5, 2025 | 18.34 | 18.75 | 18.11 | 18.35 | 0.42 | 2.34% | 9,238 |
| Mar 4, 2025 | 18.04 | 18.49 | 17.74 | 17.93 | 0.14 | 0.79% | 7,400 |
| Mar 3, 2025 | 17.90 | 18.69 | 17.79 | 17.79 | -0.69 | -3.73% | 19,700 |
| Feb 28, 2025 | 18.30 | 18.48 | 18.30 | 18.48 | 0.58 | 3.24% | 4,411 |
| Feb 27, 2025 | 18.25 | 18.25 | 17.80 | 17.90 | -0.24 | -1.32% | 3,100 |
| Feb 26, 2025 | 18.23 | 18.23 | 18.14 | 18.14 | -0.22 | -1.20% | 5,600 |
| Feb 25, 2025 | 18.75 | 19.00 | 18.31 | 18.36 | -0.57 | -3.01% | 10,640 |
| Feb 24, 2025 | 19.04 | 19.19 | 18.93 | 18.93 | 0.15 | 0.80% | 3,544 |
| Feb 21, 2025 | 19.24 | 19.31 | 18.78 | 18.78 | -0.14 | -0.74% | 5,400 |
| Feb 20, 2025 | 18.79 | 19.17 | 18.22 | 18.92 | -0.38 | -1.97% | 7,300 |
| Feb 19, 2025 | 19.17 | 19.60 | 19.17 | 19.30 | -0.13 | -0.67% | 2,900 |
| Feb 18, 2025 | 19.76 | 19.82 | 19.43 | 19.43 | -0.47 | -2.36% | 4,900 |
| Feb 14, 2025 | 19.80 | 20.06 | 19.76 | 19.90 | -0.06 | -0.30% | 4,325 |
| Feb 13, 2025 | 20.08 | 20.08 | 19.96 | 19.96 | 0.19 | 0.96% | 2,800 |
| Feb 12, 2025 | 19.51 | 20.66 | 19.51 | 19.77 | -0.08 | -0.40% | 4,800 |
| Feb 11, 2025 | 19.98 | 20.40 | 19.85 | 19.85 | -0.14 | -0.70% | 6,000 |
| Feb 10, 2025 | 19.94 | 20.40 | 19.94 | 19.99 | -0.07 | -0.35% | 11,700 |
| Feb 7, 2025 | 20.00 | 20.26 | 19.83 | 20.06 | -0.01 | -0.05% | 12,200 |
| Feb 6, 2025 | 20.53 | 20.80 | 20.07 | 20.07 | -0.11 | -0.55% | 3,443 |
| Feb 5, 2025 | 19.62 | 20.18 | 19.47 | 20.18 | 0.90 | 4.67% | 5,739 |
| Feb 4, 2025 | 19.00 | 19.37 | 19.00 | 19.28 | 0.27 | 1.42% | 4,500 |
| Feb 3, 2025 | 18.54 | 19.18 | 18.54 | 19.01 | -0.28 | -1.45% | 5,400 |
| Jan 31, 2025 | 18.78 | 19.29 | 18.77 | 19.29 | 0.17 | 0.89% | 7,700 |
| Jan 30, 2025 | 18.61 | 19.14 | 18.49 | 19.12 | 0.12 | 0.63% | 3,200 |
| Jan 29, 2025 | 18.45 | 19.00 | 18.11 | 19.00 | -0.01 | -0.05% | 8,000 |
| Jan 28, 2025 | 20.00 | 20.00 | 18.92 | 19.01 | 0.10 | 0.53% | 2,600 |
| Jan 27, 2025 | 19.41 | 19.90 | 18.91 | 18.91 | -0.36 | -1.87% | 8,000 |
| Jan 24, 2025 | 18.62 | 19.68 | 18.62 | 19.27 | 0.20 | 1.05% | 5,511 |
| Jan 23, 2025 | 18.78 | 19.12 | 18.40 | 19.07 | -0.10 | -0.52% | 9,600 |
| Jan 22, 2025 | 20.35 | 20.51 | 19.17 | 19.17 | -1.30 | -6.35% | 7,500 |
| Jan 21, 2025 | 20.09 | 20.60 | 20.04 | 20.47 | 0.72 | 3.65% | 5,500 |
| Jan 17, 2025 | 19.72 | 19.86 | 19.72 | 19.75 | 0.12 | 0.61% | 5,345 |