Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.32	19.50	19.27	19.29	33,757	-0.31(-1.58%)
Dec 29, 2022	19.60	19.60	19.27	19.60	9,370	+0.33(+1.71%)
Dec 28, 2022	19.63	19.63	19.09	19.27	19,178	+0.18(+0.94%)
Dec 27, 2022	19.39	19.57	19.05	19.09	11,291	-0.10(-0.52%)
Dec 23, 2022	19.56	19.56	18.68	19.19	11,622	-0.17(-0.88%)
Dec 22, 2022	18.98	19.55	18.51	19.36	11,245	+0.12(+0.62%)
Dec 21, 2022	19.00	19.66	18.82	19.24	19,766	+0.16(+0.84%)
Dec 20, 2022	18.96	19.25	18.96	19.08	6,857	+0.20(+1.06%)
Dec 19, 2022	19.48	19.62	18.82	18.88	8,483	-1.19(-5.93%)
Dec 16, 2022	20.14	20.14	19.55	20.07	53,363	-0.57(-2.76%)
Dec 15, 2022	21.00	21.37	20.51	20.64	8,781	-0.73(-3.42%)
Dec 14, 2022	22.25	22.68	21.10	21.37	32,736	-0.99(-4.43%)
Dec 13, 2022	22.74	23.57	22.21	22.36	45,737	-0.16(-0.71%)
Dec 12, 2022	22.49	22.84	22.35	22.52	6,687	-0.13(-0.57%)
Dec 09, 2022	24.01	24.01	22.20	22.65	6,708	-0.15(-0.66%)
Dec 08, 2022	22.75	23.82	22.04	22.80	18,940	-0.20(-0.87%)
Dec 07, 2022	23.00	23.47	22.44	23.00	18,869	+0.42(+1.86%)
Dec 06, 2022	23.40	23.50	22.44	22.58	23,442	-1.16(-4.89%)
Dec 05, 2022	23.90	24.16	23.50	23.74	13,100	-0.23(-0.96%)
Dec 02, 2022	24.66	24.66	23.86	23.97	14,637	-0.17(-0.70%)
Dec 01, 2022	24.57	24.70	23.89	24.14	10,577	-0.16(-0.66%)
Nov 30, 2022	25.66	25.87	23.86	24.30	43,291	-0.68(-2.72%)
Nov 29, 2022	24.95	25.20	24.10	24.98	8,176	+0.52(+2.13%)
Nov 28, 2022	26.44	27.26	24.18	24.46	30,988	-1.78(-6.78%)
Nov 25, 2022	26.45	26.81	25.46	26.24	5,823	+0.16(+0.61%)
Nov 23, 2022	25.73	27.32	25.56	26.08	21,226	+0.39(+1.52%)
Nov 22, 2022	25.52	25.69	24.50	25.69	3,585	+0.64(+2.55%)
Nov 21, 2022	25.31	25.43	24.72	25.05	4,360	-0.12(-0.48%)
Nov 18, 2022	25.14	25.61	24.82	25.17	8,098	+0.52(+2.11%)
Nov 17, 2022	24.50	25.01	24.15	24.65	12,738	-0.02(-0.08%)
Nov 16, 2022	25.71	25.89	24.65	24.67	17,019	-0.72(-2.84%)
Nov 15, 2022	26.46	26.70	24.91	25.39	19,862	-0.70(-2.68%)
Nov 14, 2022	28.37	28.44	26.09	26.09	9,572	-1.85(-6.62%)
Nov 11, 2022	28.45	28.45	27.58	27.94	12,038	-0.57(-2.00%)
Nov 10, 2022	27.69	28.79	26.80	28.51	24,887	+1.38(+5.09%)
Nov 09, 2022	29.00	29.00	26.91	27.13	18,459	-1.96(-6.74%)
Nov 08, 2022	29.58	29.64	27.95	29.09	65,442	-0.23(-0.78%)
Nov 07, 2022	28.93	29.84	27.68	29.32	37,884	+0.55(+1.91%)
Nov 04, 2022	29.60	30.08	27.37	28.77	24,493	+0.51(+1.80%)
Nov 03, 2022	27.85	28.90	27.75	28.26	13,550	+0.61(+2.21%)
Nov 02, 2022	28.76	29.57	27.65	27.65	12,328	-1.21(-4.19%)
Nov 01, 2022	29.60	30.57	28.18	28.86	33,463	-0.70(-2.37%)
Oct 31, 2022	27.62	29.98	27.11	29.56	57,856	+2.12(+7.73%)
Oct 28, 2022	25.00	27.86	25.00	27.44	30,332	+2.28(+9.06%)
Oct 27, 2022	24.72	25.34	24.72	25.16	11,966	+0.85(+3.50%)
Oct 26, 2022	24.26	24.80	24.26	24.31	8,323	+0.06(+0.25%)
Oct 25, 2022	24.20	24.50	23.96	24.25	10,062	+0.15(+0.62%)
Oct 24, 2022	24.05	24.17	23.86	24.10	13,722	+0.04(+0.17%)
Oct 21, 2022	24.07	24.40	23.78	24.06	27,520	+0.27(+1.13%)
Oct 20, 2022	24.23	24.50	23.78	23.79	14,300	-0.51(-2.10%)
Oct 19, 2022	24.18	24.79	23.90	24.30	20,297	-0.18(-0.74%)
Oct 18, 2022	24.44	25.24	24.29	24.48	9,337	+0.45(+1.87%)
Oct 17, 2022	23.41	24.11	23.41	24.03	11,346	+0.68(+2.91%)
Oct 14, 2022	23.86	23.86	23.14	23.35	12,109	-0.60(-2.51%)
Oct 13, 2022	23.75	25.51	23.50	23.95	81,448	+0.01(+0.04%)
Oct 12, 2022	24.14	24.18	23.72	23.94	12,648	-0.33(-1.36%)
Oct 11, 2022	23.28	24.38	23.28	24.27	16,609	+0.96(+4.12%)
Oct 10, 2022	22.50	23.66	22.50	23.31	13,175	+0.76(+3.37%)
Oct 07, 2022	22.42	22.74	22.11	22.55	25,477	-0.23(-1.01%)
Oct 06, 2022	23.32	23.51	22.61	22.78	33,360	-0.73(-3.11%)
Oct 05, 2022	23.45	23.77	23.31	23.51	15,903	-0.67(-2.77%)
Oct 04, 2022	24.02	24.59	23.98	24.18	24,806	+0.31(+1.30%)