Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.56	28.62	27.21	28.10	13,200	-0.75(-2.60%)
May 30, 2019	29.90	29.90	28.29	28.85	5,480	-0.17(-0.59%)
May 29, 2019	28.54	29.02	28.13	29.02	5,896	+0.39(+1.36%)
May 28, 2019	28.75	28.98	28.50	28.63	3,473	+0.35(+1.24%)
May 24, 2019	27.65	28.28	27.50	28.28	7,500	+0.60(+2.17%)
May 23, 2019	27.48	28.80	27.11	27.68	4,530	+0.32(+1.17%)
May 22, 2019	27.36	27.45	27.07	27.36	3,084	-0.02(-0.07%)
May 21, 2019	27.49	27.50	26.91	27.38	4,371	+0.32(+1.18%)
May 20, 2019	27.17	27.17	26.65	27.06	4,797	+0.56(+2.11%)
May 17, 2019	26.54	27.29	26.50	26.50	4,200	-0.05(-0.19%)
May 16, 2019	26.72	26.80	26.55	26.55	1,847	-0.45(-1.67%)
May 15, 2019	27.07	27.26	26.78	27.00	2,440	-0.26(-0.95%)
May 14, 2019	27.35	27.35	26.93	27.26	2,963	+0.86(+3.26%)
May 13, 2019	26.58	26.83	26.25	26.40	6,270	-0.60(-2.22%)
May 10, 2019	27.00	27.00	26.25	27.00	8,100	+1.50(+5.88%)
May 09, 2019	25.53	25.78	25.50	25.50	3,789	-0.20(-0.78%)
May 08, 2019	25.78	26.25	25.70	25.70	3,209	+0.15(+0.59%)
May 07, 2019	26.00	26.10	25.55	25.55	7,613	-0.71(-2.70%)
May 06, 2019	26.90	26.90	26.26	26.26	4,347	-0.69(-2.56%)
May 03, 2019	26.99	26.99	26.95	26.95	2,000	+0.11(+0.41%)
May 02, 2019	25.51	26.93	25.51	26.84	7,798	+0.28(+1.05%)
May 01, 2019	26.90	26.90	26.56	26.56	2,313	-0.22(-0.82%)
Apr 30, 2019	26.82	27.25	26.55	26.78	5,711	+0.18(+0.68%)
Apr 29, 2019	26.93	27.00	26.40	26.60	11,500	+0.06(+0.23%)
Apr 26, 2019	26.85	27.00	26.40	26.54	10,400	+0.02(+0.08%)
Apr 25, 2019	26.40	27.86	26.40	26.52	32,261	+0.21(+0.80%)
Apr 24, 2019	26.30	26.68	25.75	26.31	15,647	-0.13(-0.49%)
Apr 23, 2019	26.38	26.57	26.16	26.44	2,961	+0.28(+1.07%)
Apr 22, 2019	26.15	26.32	26.00	26.16	9,655	+0.31(+1.20%)
Apr 18, 2019	25.70	26.14	25.70	25.85	7,700	+0.30(+1.17%)
Apr 17, 2019	25.50	25.95	25.50	25.55	3,323	-0.20(-0.78%)
Apr 16, 2019	25.97	26.38	25.75	25.75	4,004	+0.17(+0.66%)
Apr 15, 2019	26.50	26.50	25.58	25.58	3,189	-0.32(-1.24%)
Apr 12, 2019	26.32	26.50	25.54	25.90	6,500	-0.58(-2.19%)
Apr 11, 2019	25.89	26.67	25.89	26.48	3,881	+0.59(+2.28%)
Apr 10, 2019	25.84	26.10	25.27	25.89	4,084	+0.32(+1.25%)
Apr 09, 2019	25.32	26.00	25.25	25.57	2,996	+0.27(+1.07%)
Apr 08, 2019	26.52	26.52	25.21	25.30	3,856	-0.25(-0.98%)
Apr 05, 2019	25.94	25.97	25.30	25.55	9,200	-0.33(-1.28%)
Apr 04, 2019	25.00	26.00	25.00	25.88	7,139	+0.33(+1.29%)
Apr 03, 2019	25.44	26.70	25.00	25.55	15,147	+0.07(+0.27%)
Apr 02, 2019	26.00	26.43	25.31	25.48	6,364	-1.31(-4.89%)
Apr 01, 2019	26.76	26.79	26.57	26.79	1,524	+0.38(+1.44%)
Mar 29, 2019	27.64	27.64	26.41	26.41	5,100	-0.31(-1.16%)
Mar 28, 2019	26.72	26.72	26.72	26.72	849	+0.32(+1.21%)
Mar 27, 2019	26.37	27.11	25.27	26.40	2,869	+0.05(+0.19%)
Mar 26, 2019	26.35	26.35	26.35	26.35	1,043	+0.85(+3.33%)
Mar 25, 2019	25.11	26.69	25.11	25.50	3,657	+0.40(+1.59%)
Mar 22, 2019	25.42	25.50	25.00	25.10	7,400	-0.26(-1.03%)
Mar 21, 2019	24.75	25.70	24.75	25.36	4,988	-0.02(-0.08%)
Mar 20, 2019	24.14	25.68	24.14	25.38	3,280	+0.98(+4.02%)
Mar 19, 2019	24.40	24.40	24.40	24.40	267	+0.10(+0.41%)
Mar 18, 2019	23.14	24.90	23.14	24.30	15,718	+1.30(+5.65%)
Mar 15, 2019	23.38	23.93	23.00	23.00	27,200	-0.47(-2.00%)
Mar 14, 2019	23.27	23.50	23.11	23.47	2,999	+0.41(+1.78%)
Mar 13, 2019	23.24	23.33	23.06	23.06	3,280	-0.18(-0.77%)
Mar 12, 2019	23.66	23.66	23.24	23.24	1,130	-0.36(-1.53%)
Mar 11, 2019	23.40	23.64	23.40	23.60	2,470	+0.30(+1.29%)
Mar 08, 2019	23.40	24.00	23.30	23.30	2,400	+0.18(+0.78%)
Mar 07, 2019	23.91	23.95	22.80	23.12	3,360	-0.88(-3.67%)
Mar 06, 2019	24.50	24.51	24.00	24.00	12,854	-0.56(-2.28%)
Mar 05, 2019	24.89	25.66	24.00	24.56	4,614	+0.16(+0.66%)
Mar 04, 2019	24.80	24.80	24.40	24.40	1,915	-0.24(-0.97%)