Australia markets open in 2 hours 51 minutes

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.52+0.01 (+0.04%)
As of 03:04PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202233.5033.6933.5033.5233.522,500
26 Jan 202233.5633.7232.6633.5133.5125,500
25 Jan 202232.8033.3032.6932.8032.8024,300
24 Jan 202233.9434.0232.9433.3533.359,800
21 Jan 202233.0034.0033.0033.4033.4014,500
20 Jan 202233.5034.0032.8432.8432.8422,800
19 Jan 202233.7634.0032.8533.0033.004,100
18 Jan 202233.5533.8733.1633.1633.168,200
14 Jan 202233.5034.5033.3934.4834.4813,000
13 Jan 202233.6535.0533.6534.1234.1220,900
12 Jan 202233.8634.9333.8634.5534.5512,400
11 Jan 202234.3534.5033.8333.8333.838,400
10 Jan 202234.6534.7134.2734.3834.383,400
07 Jan 202235.0035.2034.4534.5234.5214,300
06 Jan 202235.8535.8534.8035.2635.2614,700
05 Jan 202235.9035.9935.9035.9935.991,100
04 Jan 202236.5436.5636.0136.0736.078,000
03 Jan 202237.0037.0036.9036.9036.902,800
31 Dec 202135.8936.6535.8436.5736.578,500
30 Dec 202136.2036.5435.6035.6035.6011,700
29 Dec 202136.8236.8236.8236.8236.82500
28 Dec 202136.9837.1036.5636.7736.7710,000
27 Dec 202137.0937.5936.6536.9636.9614,900
23 Dec 202135.2636.9035.2636.9036.9026,100
22 Dec 202134.6235.1434.1735.0335.0323,500
21 Dec 202135.2535.6734.5734.9134.914,500
20 Dec 202134.0535.3034.0534.7334.7317,000
17 Dec 202133.6135.4033.0635.4035.4013,400
16 Dec 202134.5035.5033.0834.1534.1514,300
15 Dec 202135.3035.5834.3034.3034.3017,000
14 Dec 202135.0736.5034.5635.5135.5110,600
13 Dec 202136.3036.5036.0036.0136.013,300
10 Dec 202136.6236.6235.1736.3036.306,600
09 Dec 202135.9936.5535.0136.3236.329,700
08 Dec 202136.6237.0135.2436.0036.0014,300
07 Dec 202136.1236.6235.8536.5436.547,000
06 Dec 202136.0036.0035.7435.9235.925,200
03 Dec 202136.4436.6035.7836.5936.595,600
02 Dec 202136.5436.5435.1336.3536.3512,800
01 Dec 202135.5036.2435.2436.1436.1413,800
30 Nov 202135.3635.5035.2035.2635.267,300
29 Nov 202135.4035.5035.2935.5035.5012,600
26 Nov 202134.8935.5034.0635.0735.0712,700
24 Nov 202134.9035.4734.8835.2835.2815,500
23 Nov 202134.2535.0034.2134.8034.8010,000
22 Nov 202134.5034.5034.2734.4034.408,000
19 Nov 202134.9734.9734.2534.6434.642,300
18 Nov 202135.1435.1434.0034.9734.9712,500
17 Nov 202134.9934.9934.5034.7234.726,200
16 Nov 202135.1535.2735.1535.2735.275,200
15 Nov 202135.4535.5034.8035.3535.357,700
12 Nov 202135.5035.8535.5035.5035.503,400
11 Nov 202135.2535.9335.2535.5035.5010,900
10 Nov 202134.9835.4734.9835.4735.476,000
09 Nov 202134.9935.0034.7834.9834.986,200
08 Nov 202134.6435.3134.5135.0035.007,000
05 Nov 202134.0034.6733.9534.6734.6715,300
04 Nov 202133.9234.0033.7834.0034.007,400
03 Nov 202134.0034.8733.7533.9833.9810,800
02 Nov 202134.0034.0833.5834.0834.0816,900
01 Nov 202133.5034.2033.0533.5833.5857,900
29 Oct 202134.3634.3634.0834.0834.081,700
28 Oct 202134.3135.0033.7434.2534.2539,400
27 Oct 202134.5036.7033.6133.8833.8846,500
26 Oct 202131.8432.3031.6932.2232.227,500
25 Oct 202132.0332.2031.8031.8231.828,300
22 Oct 202132.0632.1231.4832.0932.0914,200
21 Oct 202131.6532.2931.3531.7731.7713,400
20 Oct 202131.1131.6030.8631.4331.4345,700
19 Oct 202131.0931.4730.5331.0131.0179,200
18 Oct 202131.7131.8131.0231.0231.0230,700
15 Oct 202132.3132.3131.6031.6031.604,200
14 Oct 202131.9132.4931.2531.7931.7910,700
13 Oct 202132.6032.6031.6231.7831.787,200
12 Oct 202131.7532.6031.6532.0032.0012,300
11 Oct 202132.6332.6332.6332.6332.63500
08 Oct 202131.5032.5031.5032.5032.504,100
07 Oct 202131.0431.4031.0431.4031.401,300
06 Oct 202131.0831.3231.0031.3231.321,300
05 Oct 202131.2731.7030.7531.4131.4110,700
04 Oct 202131.3331.4030.9931.0031.008,500
01 Oct 202131.9732.2531.0631.4631.4613,100
30 Sept 202131.5032.3531.0532.3532.356,200
29 Sept 202130.9832.2930.9831.8831.884,600
28 Sept 202131.9531.9531.5031.6531.653,900
27 Sept 202131.0432.3430.4532.1032.109,500
24 Sept 202130.8631.8630.7431.2431.243,500
23 Sept 202131.3131.3530.6231.2431.2417,500
22 Sept 202130.6632.4330.6631.4531.4523,600
21 Sept 202130.5330.5329.3030.2330.235,800
20 Sept 202130.6530.7530.1230.2130.219,200
17 Sept 202130.8931.2930.5431.2631.269,300
16 Sept 202130.4430.5330.3130.3130.312,900
15 Sept 202130.4530.8830.1930.5830.585,500
14 Sept 202130.2530.2730.1230.1430.145,700
13 Sept 202130.1530.5430.0430.0430.045,000
10 Sept 202130.8330.8329.8530.0930.097,500
09 Sept 202130.4130.7930.1530.5930.595,100
08 Sept 202130.3030.5930.0730.4530.458,500
07 Sept 202130.0430.3030.0430.3030.302,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...