Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.70	27.52	26.70	27.17	15,118	+0.44(+1.65%)
May 27, 2021	27.12	28.68	26.37	26.73	10,372	-0.06(-0.22%)
May 26, 2021	27.59	28.01	25.75	26.79	25,077	-0.71(-2.58%)
May 25, 2021	27.11	28.75	27.11	27.50	53,901	+0.25(+0.92%)
May 24, 2021	26.59	27.98	26.16	27.25	50,736	+1.09(+4.17%)
May 21, 2021	27.53	28.02	25.85	26.16	11,118	-1.18(-4.32%)
May 20, 2021	26.12	27.39	26.12	27.34	16,172	+1.24(+4.75%)
May 19, 2021	25.40	26.50	25.40	26.10	17,713	+0.60(+2.35%)
May 18, 2021	26.50	26.67	25.26	25.50	19,579	-0.77(-2.93%)
May 17, 2021	27.10	27.32	25.78	26.27	13,976	-0.97(-3.56%)
May 14, 2021	27.33	27.87	27.22	27.24	8,915	+0.24(+0.89%)
May 13, 2021	25.68	27.51	25.68	27.00	16,118	+1.02(+3.93%)
May 12, 2021	27.11	27.79	25.93	25.98	20,437	-1.02(-3.78%)
May 11, 2021	28.31	28.31	26.28	27.00	20,752	-1.61(-5.63%)
May 10, 2021	28.88	29.23	27.90	28.61	7,604	-0.58(-1.99%)
May 07, 2021	31.95	32.13	28.34	29.19	42,511	-3.21(-9.91%)
May 06, 2021	33.98	34.42	31.75	32.40	28,841	-1.63(-4.79%)
May 05, 2021	36.47	36.47	33.92	34.03	12,995	-0.57(-1.65%)
May 04, 2021	34.78	35.25	34.60	34.60	5,580	-0.91(-2.56%)
May 03, 2021	35.39	35.92	35.25	35.51	9,876	+0.36(+1.02%)
Apr 30, 2021	35.62	36.12	34.73	35.15	13,700	-0.63(-1.76%)
Apr 29, 2021	35.59	35.88	34.98	35.78	20,149	+0.11(+0.31%)
Apr 28, 2021	35.43	35.89	35.43	35.67	7,774	-0.43(-1.19%)
Apr 27, 2021	35.33	36.41	35.03	36.10	25,413	+0.37(+1.04%)
Apr 26, 2021	35.52	36.28	35.15	35.73	8,283	+0.22(+0.62%)
Apr 23, 2021	36.13	36.13	34.80	35.51	9,100	+0.21(+0.59%)
Apr 22, 2021	36.00	37.36	35.21	35.30	16,863	-0.70(-1.94%)
Apr 21, 2021	35.75	36.60	35.50	36.00	31,091	+0.88(+2.51%)
Apr 20, 2021	34.72	35.24	34.32	35.12	12,184	+0.40(+1.15%)
Apr 19, 2021	34.70	34.81	33.65	34.72	19,089	+0.18(+0.52%)
Apr 16, 2021	32.65	35.00	32.18	34.54	21,800	+2.33(+7.23%)
Apr 15, 2021	31.97	32.60	31.32	32.21	27,020	+0.50(+1.58%)
Apr 14, 2021	31.18	32.16	30.60	31.71	30,499	+0.61(+1.96%)
Apr 13, 2021	31.75	31.75	31.08	31.10	4,490	-0.40(-1.27%)
Apr 12, 2021	31.69	31.69	31.11	31.50	6,157	-0.34(-1.08%)
Apr 09, 2021	31.50	32.08	31.00	31.84	17,700	+0.64(+2.07%)
Apr 08, 2021	30.97	31.20	30.51	31.20	5,884	+0.65(+2.13%)
Apr 07, 2021	30.94	31.18	30.55	30.55	12,426	-0.52(-1.67%)
Apr 06, 2021	31.00	31.29	31.00	31.07	3,757	+0.21(+0.68%)
Apr 05, 2021	30.96	31.96	30.30	30.86	34,146	-0.02(-0.06%)
Apr 01, 2021	30.43	30.88	29.89	30.88	11,200	+0.38(+1.25%)
Mar 31, 2021	30.50	30.97	29.47	30.50	62,760	+0.00(+0.00%)
Mar 30, 2021	29.80	31.00	28.96	30.50	23,568	+0.50(+1.67%)
Mar 29, 2021	30.31	30.90	29.98	30.00	9,550	-0.30(-0.99%)
Mar 26, 2021	30.12	30.45	29.42	30.30	14,000	+0.35(+1.17%)
Mar 25, 2021	30.91	31.95	29.36	29.95	23,296	-1.58(-5.01%)
Mar 24, 2021	30.50	33.24	30.50	31.53	52,959	+1.20(+3.96%)
Mar 23, 2021	28.60	31.00	28.60	30.33	42,587	+1.29(+4.44%)
Mar 22, 2021	29.35	29.67	28.05	29.04	24,680	-0.78(-2.62%)
Mar 19, 2021	28.24	29.85	27.75	29.82	66,700	+1.69(+6.01%)
Mar 18, 2021	27.77	28.13	27.75	28.13	12,612	+0.36(+1.30%)
Mar 17, 2021	27.81	27.93	27.77	27.77	6,660	-0.24(-0.86%)
Mar 16, 2021	28.05	28.20	28.00	28.01	6,874	-0.16(-0.57%)
Mar 15, 2021	27.66	28.50	27.50	28.17	19,583	+0.14(+0.50%)
Mar 12, 2021	27.50	28.71	27.50	28.03	13,600	+0.54(+1.96%)
Mar 11, 2021	28.69	28.69	26.85	27.49	16,970	-1.80(-6.15%)
Mar 10, 2021	28.80	29.39	28.50	29.29	9,819	+1.04(+3.68%)
Mar 09, 2021	27.21	28.25	27.16	28.25	7,585	+1.15(+4.24%)
Mar 08, 2021	27.15	27.55	26.70	27.10	11,846	+0.15(+0.56%)
Mar 05, 2021	27.04	27.17	26.31	26.95	9,000	+0.06(+0.22%)
Mar 04, 2021	27.30	27.70	26.69	26.89	9,709	-0.36(-1.32%)
Mar 03, 2021	26.08	28.69	26.08	27.25	8,477	+0.13(+0.48%)
Mar 02, 2021	27.47	27.85	26.50	27.12	10,357	-0.38(-1.38%)