Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.00	24.48	23.00	23.00	7,781	-1.00(-4.17%)
Jan 30, 2024	23.54	24.41	23.40	24.00	3,693	+0.35(+1.48%)
Jan 29, 2024	24.02	24.67	23.61	23.65	3,086	-0.35(-1.46%)
Jan 26, 2024	23.86	24.07	23.34	24.00	4,444	+0.42(+1.78%)
Jan 25, 2024	22.79	23.58	22.79	23.58	6,412	+0.90(+3.97%)
Jan 24, 2024	22.84	22.84	22.68	22.68	3,183	-0.13(-0.57%)
Jan 23, 2024	24.25	24.25	22.56	22.81	7,159	-1.14(-4.76%)
Jan 22, 2024	24.50	25.35	23.78	23.95	10,988	-0.33(-1.36%)
Jan 19, 2024	24.37	25.11	24.28	24.28	3,060	+0.01(+0.04%)
Jan 18, 2024	24.26	24.27	24.26	24.27	2,477	-0.45(-1.82%)
Jan 17, 2024	25.10	25.65	24.70	24.72	3,742	-0.83(-3.25%)
Jan 16, 2024	26.21	25.80	25.54	25.55	3,020	-1.06(-3.98%)
Jan 12, 2024	26.74	26.74	26.46	26.61	2,427	+0.22(+0.83%)
Jan 11, 2024	26.89	26.89	26.39	26.39	4,798	-0.40(-1.49%)
Jan 10, 2024	26.83	27.79	26.51	26.79	5,543	+0.06(+0.22%)
Jan 09, 2024	27.18	27.53	26.64	26.73	4,742	-0.87(-3.15%)
Jan 08, 2024	27.17	28.00	27.17	27.60	3,845	+0.37(+1.36%)
Jan 05, 2024	27.41	27.99	27.23	27.23	9,755	-0.51(-1.84%)
Jan 04, 2024	28.37	28.39	27.74	27.74	6,842	-0.29(-1.03%)
Jan 03, 2024	29.23	29.23	28.03	28.03	6,626	-1.25(-4.27%)
Jan 02, 2024	28.70	29.53	28.61	29.28	7,095	+0.42(+1.46%)
Dec 29, 2023	29.40	29.40	28.86	28.86	4,562	-0.50(-1.70%)
Dec 28, 2023	29.30	29.36	29.20	29.36	8,172	-0.22(-0.74%)
Dec 27, 2023	28.96	29.88	28.20	29.58	11,400	+0.39(+1.34%)
Dec 26, 2023	28.34	29.99	28.34	29.19	19,811	+0.60(+2.10%)
Dec 22, 2023	28.06	28.81	27.77	28.59	11,501	+0.24(+0.85%)
Dec 21, 2023	28.17	28.39	27.71	28.35	7,816	+0.65(+2.35%)
Dec 20, 2023	27.00	28.39	26.84	27.70	11,439	+0.40(+1.47%)
Dec 19, 2023	26.83	27.80	26.83	27.30	11,900	+0.46(+1.71%)
Dec 18, 2023	26.69	27.10	26.34	26.84	8,745	+0.16(+0.60%)
Dec 15, 2023	26.39	26.76	26.04	26.68	31,442	+0.65(+2.50%)
Dec 14, 2023	25.95	26.79	25.80	26.03	11,943	+0.80(+3.17%)
Dec 13, 2023	25.69	26.24	25.23	25.23	25,242	-0.51(-1.98%)
Dec 12, 2023	27.74	27.74	25.74	25.74	12,416	-1.47(-5.40%)
Dec 11, 2023	27.04	27.60	26.79	27.21	26,977	-0.14(-0.51%)
Dec 08, 2023	26.80	27.70	26.80	27.35	7,728	+0.02(+0.07%)
Dec 07, 2023	26.80	27.33	26.69	27.33	5,227	+0.19(+0.70%)
Dec 06, 2023	27.87	28.19	27.14	27.14	11,102	-0.80(-2.86%)
Dec 05, 2023	28.59	28.60	27.94	27.94	9,026	-0.74(-2.58%)
Dec 04, 2023	28.87	28.94	28.36	28.68	7,744	+0.73(+2.61%)
Dec 01, 2023	28.00	28.45	27.95	27.95	9,920	-0.12(-0.43%)
Nov 30, 2023	28.13	28.13	28.00	28.07	4,880	-0.23(-0.81%)
Nov 29, 2023	28.20	28.71	28.05	28.30	13,255	+0.37(+1.32%)
Nov 28, 2023	28.20	28.30	27.93	27.93	4,929	-0.22(-0.78%)
Nov 27, 2023	27.60	28.18	27.60	28.15	11,169	+0.32(+1.15%)
Nov 24, 2023	28.31	28.31	27.83	27.83	4,841	-0.14(-0.50%)
Nov 22, 2023	27.50	27.97	27.50	27.97	3,915	+0.67(+2.45%)
Nov 21, 2023	27.77	27.77	27.30	27.30	4,161	+0.10(+0.37%)
Nov 20, 2023	27.37	27.45	27.05	27.20	10,788	-0.21(-0.77%)
Nov 17, 2023	27.75	28.10	27.20	27.41	12,835	-0.07(-0.25%)
Nov 16, 2023	27.81	27.81	27.20	27.48	3,871	-0.12(-0.43%)
Nov 15, 2023	27.86	28.19	27.60	27.60	10,752	-0.55(-1.95%)
Nov 14, 2023	27.50	28.20	27.08	28.15	17,214	+1.03(+3.80%)
Nov 13, 2023	27.10	27.38	27.10	27.12	3,612	+0.03(+0.09%)
Nov 10, 2023	27.60	27.72	27.00	27.09	11,783	-0.39(-1.44%)
Nov 09, 2023	27.54	28.04	27.49	27.49	7,577	-0.11(-0.40%)
Nov 08, 2023	27.34	27.60	27.18	27.60	8,357	+0.44(+1.62%)
Nov 07, 2023	26.87	27.24	26.73	27.16	5,817	+0.43(+1.61%)
Nov 06, 2023	27.10	27.18	26.73	26.73	2,223	-0.27(-1.00%)
Nov 03, 2023	26.00	27.00	26.00	27.00	9,349	+1.16(+4.49%)
Nov 02, 2023	26.00	26.00	25.42	25.84	7,471	+0.13(+0.51%)