Stratus Properties Inc. (STRS)
NASDAQ: STRS
· Real-Time Price · USD
17.77
1.22 (7.37%)
At close: Aug 15, 2025, 11:57 AM
STRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.80 | 16.99 | 16.32 | 16.55 | 16.55 | -2.01% | 13,190 |
| 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 |
| Aug 7, 2025 | 15.93 | 16.70 | 15.53 | 15.54 | 15.54 | -0.26% | 5,328 |
| Aug 6, 2025 | 15.66 | 16.00 | 15.58 | 15.58 | 15.58 | -0.70% | 9,249 |
| Aug 5, 2025 | 15.60 | 16.77 | 15.56 | 15.69 | 15.69 | -0.88% | 8,100 |
| Aug 4, 2025 | 15.90 | 16.48 | 15.50 | 15.83 | 15.83 | 0.51% | 8,000 |
| Aug 1, 2025 | 15.50 | 15.96 | 15.35 | 15.75 | 15.75 | -1.19% | 11,233 |
| Jul 31, 2025 | 16.20 | 16.45 | 15.94 | 15.94 | 15.94 | -4.44% | 13,600 |
| Jul 30, 2025 | 17.40 | 17.40 | 16.50 | 16.68 | 16.68 | -4.19% | 13,833 |
| Jul 29, 2025 | 17.91 | 17.95 | 17.40 | 17.41 | 17.41 | -1.25% | 7,100 |
| Jul 28, 2025 | 18.05 | 18.05 | 17.62 | 17.63 | 17.63 | -1.73% | 6,402 |
| Jul 25, 2025 | 18.27 | 18.30 | 17.68 | 17.94 | 17.94 | 0.62% | 3,500 |
| Jul 24, 2025 | 18.00 | 18.25 | 17.83 | 17.83 | 17.83 | -2.03% | 3,811 |
| Jul 23, 2025 | 18.14 | 18.20 | 18.09 | 18.20 | 18.20 | 0.83% | 3,611 |
| Jul 22, 2025 | 18.36 | 18.62 | 17.91 | 18.05 | 18.05 | 0.56% | 20,800 |
| Jul 21, 2025 | 18.21 | 18.65 | 17.89 | 17.95 | 17.95 | -0.88% | 7,019 |
| Jul 18, 2025 | 18.90 | 18.90 | 18.11 | 18.11 | 18.11 | -3.05% | 10,100 |