News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.96

-0.26

(-0.82%)

At close: 04:00PM EDT

31.96

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	31.92	32.33	30.96	31.96	31.96	27,100
30 June 2022	30.57	32.52	30.32	32.23	32.23	51,000
29 June 2022	31.23	31.33	29.39	30.77	30.77	62,700
28 June 2022	31.37	32.52	31.15	31.33	31.33	69,400
27 June 2022	32.04	32.89	30.30	31.59	31.59	123,800
24 June 2022	34.94	36.35	31.38	31.84	31.84	728,200
23 June 2022	33.28	35.10	32.82	34.90	34.90	99,200
22 June 2022	34.87	34.87	32.76	32.82	32.82	48,400
21 June 2022	35.07	35.54	34.05	35.33	35.33	41,300
17 June 2022	34.07	35.80	33.62	33.79	33.79	36,800
16 June 2022	34.00	34.90	33.64	34.00	34.00	22,100
15 June 2022	33.56	35.82	33.56	34.27	34.27	43,200
14 June 2022	33.02	34.35	32.90	33.50	33.50	27,800
13 June 2022	34.32	34.32	32.02	32.88	32.88	44,000
10 June 2022	36.10	36.24	34.73	34.99	34.99	21,200
09 June 2022	38.53	39.00	36.41	36.53	36.53	43,500
08 June 2022	39.45	40.99	38.95	39.08	39.08	20,800
07 June 2022	42.67	43.72	38.41	39.57	39.57	69,700
06 June 2022	46.02	46.02	43.21	43.39	43.39	38,500
03 June 2022	46.23	46.44	45.12	45.67	45.67	23,400
02 June 2022	44.84	45.92	44.47	45.63	45.63	19,500
01 June 2022	43.18	46.41	43.13	45.17	45.17	36,400
31 May 2022	41.30	42.93	40.87	42.85	42.85	21,400
27 May 2022	40.94	42.06	40.94	41.39	41.39	10,300
26 May 2022	40.00	40.70	40.00	40.46	40.46	15,500
25 May 2022	38.93	40.09	38.93	40.01	40.01	7,400
24 May 2022	40.33	40.40	39.01	39.04	39.04	21,200
23 May 2022	40.75	41.57	40.37	40.55	40.55	15,600
20 May 2022	41.58	41.58	40.15	40.41	40.41	13,600
19 May 2022	42.29	43.59	40.28	40.52	40.52	30,900
18 May 2022	42.99	44.18	42.08	42.49	42.49	24,200
17 May 2022	42.96	43.81	40.98	42.96	42.96	46,400
16 May 2022	38.91	43.00	38.65	42.35	42.35	40,300
13 May 2022	37.83	39.00	37.83	38.07	38.07	32,400
12 May 2022	37.45	37.79	36.99	37.79	37.79	21,500
11 May 2022	35.42	37.80	35.42	37.79	37.79	31,200
10 May 2022	37.97	38.94	36.42	36.67	36.67	20,800
09 May 2022	40.08	40.08	37.37	37.74	37.74	28,300
06 May 2022	39.65	39.78	38.89	39.59	39.59	16,100
05 May 2022	40.20	40.77	39.23	39.47	39.47	25,000
04 May 2022	44.25	44.25	39.33	40.56	40.56	25,800
03 May 2022	41.20	42.34	41.20	41.48	41.48	16,400
02 May 2022	42.00	42.50	41.49	41.61	41.61	22,900
29 Apr 2022	41.69	42.42	40.31	42.00	42.00	22,100
28 Apr 2022	41.46	42.64	41.46	42.00	42.00	33,800
27 Apr 2022	40.84	41.85	40.06	41.45	41.45	31,600
26 Apr 2022	40.68	40.97	40.43	40.73	40.73	10,800
25 Apr 2022	41.58	42.14	40.57	41.21	41.21	12,100
22 Apr 2022	41.89	42.54	41.34	41.84	41.84	18,500
21 Apr 2022	42.02	42.50	41.65	42.19	42.19	20,600
20 Apr 2022	42.14	42.57	41.63	41.90	41.90	29,000
19 Apr 2022	41.00	42.27	40.92	42.07	42.07	26,300
18 Apr 2022	40.49	41.69	40.49	41.15	41.15	26,600
14 Apr 2022	39.66	41.44	39.66	40.50	40.50	17,300
13 Apr 2022	40.12	40.64	39.72	39.96	39.96	19,900
12 Apr 2022	39.95	40.88	39.32	40.38	40.38	20,900
11 Apr 2022	40.52	41.30	39.61	40.00	40.00	15,400
08 Apr 2022	38.96	41.39	38.89	41.00	41.00	23,300
07 Apr 2022	40.54	43.26	38.26	39.46	39.46	32,200
06 Apr 2022	42.85	42.85	39.57	41.00	41.00	23,300
05 Apr 2022	42.67	43.45	42.22	43.02	43.02	15,500
04 Apr 2022	42.51	43.29	42.51	42.86	42.86	14,000
01 Apr 2022	43.01	43.01	42.64	42.91	42.91	7,300
31 Mar 2022	41.63	43.08	41.63	43.08	43.08	8,400
30 Mar 2022	42.20	42.49	41.70	42.35	42.35	5,300
29 Mar 2022	41.97	42.00	40.99	41.76	41.76	9,400
28 Mar 2022	41.50	41.92	41.23	41.75	41.75	5,000
25 Mar 2022	41.97	41.97	41.20	41.62	41.62	6,700
24 Mar 2022	39.27	42.35	38.90	42.35	42.35	14,600
23 Mar 2022	42.99	42.99	42.00	42.02	42.02	7,200
22 Mar 2022	41.31	43.25	41.31	42.75	42.75	12,600
21 Mar 2022	40.48	41.75	36.74	41.48	41.48	36,300
18 Mar 2022	40.28	41.53	40.21	41.00	41.00	21,200
17 Mar 2022	40.00	40.00	40.00	40.00	40.00	1,800
16 Mar 2022	40.04	40.24	39.87	39.99	39.99	3,200
15 Mar 2022	39.82	40.10	39.70	39.90	39.90	29,300
14 Mar 2022	40.00	40.02	39.77	39.77	39.77	5,400
11 Mar 2022	40.54	40.54	39.96	39.96	39.96	7,700
10 Mar 2022	40.46	41.10	40.46	40.75	40.75	12,600
09 Mar 2022	40.74	41.36	40.63	40.88	40.88	21,800
08 Mar 2022	40.00	40.72	40.00	40.31	40.31	11,300
07 Mar 2022	40.60	41.00	40.15	40.20	40.20	14,800
04 Mar 2022	39.87	41.00	39.30	41.00	41.00	58,800
03 Mar 2022	39.00	39.95	38.99	39.95	39.95	16,200
02 Mar 2022	38.50	39.00	38.46	39.00	39.00	44,100
01 Mar 2022	38.10	38.10	38.02	38.05	38.05	3,300
28 Feb 2022	37.90	38.44	37.90	38.19	38.19	1,400
25 Feb 2022	37.60	38.50	37.50	38.47	38.47	7,100
24 Feb 2022	36.71	38.06	36.65	37.90	37.90	9,100
23 Feb 2022	37.32	37.45	36.74	37.17	37.17	6,100
22 Feb 2022	36.72	37.31	35.89	37.31	37.31	3,400
18 Feb 2022	37.55	37.66	36.85	37.01	37.01	9,100
17 Feb 2022	37.05	37.93	36.92	37.31	37.31	10,100
16 Feb 2022	37.35	37.59	37.30	37.59	37.59	2,600
15 Feb 2022	37.00	37.68	36.60	37.42	37.42	6,600
14 Feb 2022	37.21	38.13	37.00	37.38	37.38	10,200
11 Feb 2022	38.50	38.50	36.50	37.50	37.50	21,700
10 Feb 2022	38.83	39.30	37.98	38.49	38.49	22,800
09 Feb 2022	38.50	39.53	38.50	39.52	39.52	9,700
08 Feb 2022	38.03	38.50	38.00	38.40	38.40	6,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

AUD/USD0.6818-0.0087(-1.25%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD27,891.61-586.05(-2.06%)

News that makes you smarter and richer... For free.

Stratus Properties Inc. (STRS)

ALL ORDS
6,720.40
-26.10(-0.39%)

AUD/USD
0.6818
-0.0087(-1.25%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
27,891.61
-586.05(-2.06%)