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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	33.50	33.69	33.50	33.52	33.52	2,500
26 Jan 2022	33.56	33.72	32.66	33.51	33.51	25,500
25 Jan 2022	32.80	33.30	32.69	32.80	32.80	24,300
24 Jan 2022	33.94	34.02	32.94	33.35	33.35	9,800
21 Jan 2022	33.00	34.00	33.00	33.40	33.40	14,500
20 Jan 2022	33.50	34.00	32.84	32.84	32.84	22,800
19 Jan 2022	33.76	34.00	32.85	33.00	33.00	4,100
18 Jan 2022	33.55	33.87	33.16	33.16	33.16	8,200
14 Jan 2022	33.50	34.50	33.39	34.48	34.48	13,000
13 Jan 2022	33.65	35.05	33.65	34.12	34.12	20,900
12 Jan 2022	33.86	34.93	33.86	34.55	34.55	12,400
11 Jan 2022	34.35	34.50	33.83	33.83	33.83	8,400
10 Jan 2022	34.65	34.71	34.27	34.38	34.38	3,400
07 Jan 2022	35.00	35.20	34.45	34.52	34.52	14,300
06 Jan 2022	35.85	35.85	34.80	35.26	35.26	14,700
05 Jan 2022	35.90	35.99	35.90	35.99	35.99	1,100
04 Jan 2022	36.54	36.56	36.01	36.07	36.07	8,000
03 Jan 2022	37.00	37.00	36.90	36.90	36.90	2,800
31 Dec 2021	35.89	36.65	35.84	36.57	36.57	8,500
30 Dec 2021	36.20	36.54	35.60	35.60	35.60	11,700
29 Dec 2021	36.82	36.82	36.82	36.82	36.82	500
28 Dec 2021	36.98	37.10	36.56	36.77	36.77	10,000
27 Dec 2021	37.09	37.59	36.65	36.96	36.96	14,900
23 Dec 2021	35.26	36.90	35.26	36.90	36.90	26,100
22 Dec 2021	34.62	35.14	34.17	35.03	35.03	23,500
21 Dec 2021	35.25	35.67	34.57	34.91	34.91	4,500
20 Dec 2021	34.05	35.30	34.05	34.73	34.73	17,000
17 Dec 2021	33.61	35.40	33.06	35.40	35.40	13,400
16 Dec 2021	34.50	35.50	33.08	34.15	34.15	14,300
15 Dec 2021	35.30	35.58	34.30	34.30	34.30	17,000
14 Dec 2021	35.07	36.50	34.56	35.51	35.51	10,600
13 Dec 2021	36.30	36.50	36.00	36.01	36.01	3,300
10 Dec 2021	36.62	36.62	35.17	36.30	36.30	6,600
09 Dec 2021	35.99	36.55	35.01	36.32	36.32	9,700
08 Dec 2021	36.62	37.01	35.24	36.00	36.00	14,300
07 Dec 2021	36.12	36.62	35.85	36.54	36.54	7,000
06 Dec 2021	36.00	36.00	35.74	35.92	35.92	5,200
03 Dec 2021	36.44	36.60	35.78	36.59	36.59	5,600
02 Dec 2021	36.54	36.54	35.13	36.35	36.35	12,800
01 Dec 2021	35.50	36.24	35.24	36.14	36.14	13,800
30 Nov 2021	35.36	35.50	35.20	35.26	35.26	7,300
29 Nov 2021	35.40	35.50	35.29	35.50	35.50	12,600
26 Nov 2021	34.89	35.50	34.06	35.07	35.07	12,700
24 Nov 2021	34.90	35.47	34.88	35.28	35.28	15,500
23 Nov 2021	34.25	35.00	34.21	34.80	34.80	10,000
22 Nov 2021	34.50	34.50	34.27	34.40	34.40	8,000
19 Nov 2021	34.97	34.97	34.25	34.64	34.64	2,300
18 Nov 2021	35.14	35.14	34.00	34.97	34.97	12,500
17 Nov 2021	34.99	34.99	34.50	34.72	34.72	6,200
16 Nov 2021	35.15	35.27	35.15	35.27	35.27	5,200
15 Nov 2021	35.45	35.50	34.80	35.35	35.35	7,700
12 Nov 2021	35.50	35.85	35.50	35.50	35.50	3,400
11 Nov 2021	35.25	35.93	35.25	35.50	35.50	10,900
10 Nov 2021	34.98	35.47	34.98	35.47	35.47	6,000
09 Nov 2021	34.99	35.00	34.78	34.98	34.98	6,200
08 Nov 2021	34.64	35.31	34.51	35.00	35.00	7,000
05 Nov 2021	34.00	34.67	33.95	34.67	34.67	15,300
04 Nov 2021	33.92	34.00	33.78	34.00	34.00	7,400
03 Nov 2021	34.00	34.87	33.75	33.98	33.98	10,800
02 Nov 2021	34.00	34.08	33.58	34.08	34.08	16,900
01 Nov 2021	33.50	34.20	33.05	33.58	33.58	57,900
29 Oct 2021	34.36	34.36	34.08	34.08	34.08	1,700
28 Oct 2021	34.31	35.00	33.74	34.25	34.25	39,400
27 Oct 2021	34.50	36.70	33.61	33.88	33.88	46,500
26 Oct 2021	31.84	32.30	31.69	32.22	32.22	7,500
25 Oct 2021	32.03	32.20	31.80	31.82	31.82	8,300
22 Oct 2021	32.06	32.12	31.48	32.09	32.09	14,200
21 Oct 2021	31.65	32.29	31.35	31.77	31.77	13,400
20 Oct 2021	31.11	31.60	30.86	31.43	31.43	45,700
19 Oct 2021	31.09	31.47	30.53	31.01	31.01	79,200
18 Oct 2021	31.71	31.81	31.02	31.02	31.02	30,700
15 Oct 2021	32.31	32.31	31.60	31.60	31.60	4,200
14 Oct 2021	31.91	32.49	31.25	31.79	31.79	10,700
13 Oct 2021	32.60	32.60	31.62	31.78	31.78	7,200
12 Oct 2021	31.75	32.60	31.65	32.00	32.00	12,300
11 Oct 2021	32.63	32.63	32.63	32.63	32.63	500
08 Oct 2021	31.50	32.50	31.50	32.50	32.50	4,100
07 Oct 2021	31.04	31.40	31.04	31.40	31.40	1,300
06 Oct 2021	31.08	31.32	31.00	31.32	31.32	1,300
05 Oct 2021	31.27	31.70	30.75	31.41	31.41	10,700
04 Oct 2021	31.33	31.40	30.99	31.00	31.00	8,500
01 Oct 2021	31.97	32.25	31.06	31.46	31.46	13,100
30 Sept 2021	31.50	32.35	31.05	32.35	32.35	6,200
29 Sept 2021	30.98	32.29	30.98	31.88	31.88	4,600
28 Sept 2021	31.95	31.95	31.50	31.65	31.65	3,900
27 Sept 2021	31.04	32.34	30.45	32.10	32.10	9,500
24 Sept 2021	30.86	31.86	30.74	31.24	31.24	3,500
23 Sept 2021	31.31	31.35	30.62	31.24	31.24	17,500
22 Sept 2021	30.66	32.43	30.66	31.45	31.45	23,600
21 Sept 2021	30.53	30.53	29.30	30.23	30.23	5,800
20 Sept 2021	30.65	30.75	30.12	30.21	30.21	9,200
17 Sept 2021	30.89	31.29	30.54	31.26	31.26	9,300
16 Sept 2021	30.44	30.53	30.31	30.31	30.31	2,900
15 Sept 2021	30.45	30.88	30.19	30.58	30.58	5,500
14 Sept 2021	30.25	30.27	30.12	30.14	30.14	5,700
13 Sept 2021	30.15	30.54	30.04	30.04	30.04	5,000
10 Sept 2021	30.83	30.83	29.85	30.09	30.09	7,500
09 Sept 2021	30.41	30.79	30.15	30.59	30.59	5,100
08 Sept 2021	30.30	30.59	30.07	30.45	30.45	8,500
07 Sept 2021	30.04	30.30	30.04	30.30	30.30	2,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7034-0.0087(-1.22%)

ASX 2006,838.30-123.30(-1.77%)

OIL86.22-1.13(-1.29%)

GOLD1,792.30-37.40(-2.04%)

BTC-AUD51,629.36-1,774.18(-3.32%)

Stratus Properties Inc. (STRS)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7034
-0.0087(-1.22%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
86.22
-1.13(-1.29%)

GOLD
1,792.30
-37.40(-2.04%)

BTC-AUD
51,629.36
-1,774.18(-3.32%)