Skip to main content

Stratus Pptys Inc (NQ: STRS )

26.28 -1.48 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.60 12.60 12.01 12.01 492 -0.65(-5.17%)
Jun 26, 2015 12.67 12.67 12.67 12.67 1,430 +0.62(+5.15%)
Jun 25, 2015 12.09 12.09 12.05 12.05 3,159 -0.23(-1.91%)
Jun 24, 2015 12.01 12.42 12.01 12.28 998 -0.08(-0.68%)
Jun 23, 2015 11.96 12.62 11.96 12.36 14,815 +0.19(+1.58%)
Jun 22, 2015 12.17 12.17 12.17 12.17 433 -0.13(-1.09%)
Jun 19, 2015 12.31 12.31 12.31 12.31 168 +0.19(+1.59%)
Jun 18, 2015 12.08 12.29 12.07 12.11 605 +0.16(+1.36%)
Jun 17, 2015 11.92 11.95 11.91 11.95 1,827 +0.06(+0.47%)
Jun 16, 2015 12.03 12.05 11.84 11.90 2,598 -0.50(-4.06%)
Jun 15, 2015 12.31 12.40 12.31 12.40 611 +0.38(+3.16%)
Jun 12, 2015 12.02 12.02 12.02 12.02 360 +0.02(+0.19%)
Jun 11, 2015 11.94 12.35 11.94 12.00 618 +0.08(+0.70%)
Jun 10, 2015 12.00 12.33 11.91 11.91 1,106 -0.59(-4.70%)
Jun 08, 2015 12.05 12.50 12.50 12.50 4 +0.30(+2.48%)
Jun 04, 2015 12.03 12.20 12.20 12.20 180 -0.48(-3.77%)
Jun 03, 2015 11.55 12.68 11.55 12.68 5,005 +0.09(+0.73%)
Jun 01, 2015 11.53 12.58 12.58 12.58 47 +0.03(+0.27%)
May 29, 2015 11.48 12.55 11.48 12.55 5,947 +0.93(+8.02%)
May 28, 2015 11.53 11.62 11.53 11.62 250 +0.01(+0.07%)
May 27, 2015 11.56 11.79 11.56 11.61 3,119 -0.22(-1.84%)
May 26, 2015 11.46 11.83 11.46 11.83 4,197 -0.12(-0.98%)
May 22, 2015 11.91 11.95 11.95 11.95 2,503 +0.27(+2.30%)
May 20, 2015 11.77 11.68 11.68 11.68 2,861 -0.19(-1.63%)
May 19, 2015 11.85 11.91 11.85 11.87 832 -0.14(-1.19%)
May 18, 2015 11.71 12.47 11.38 12.01 7,377 +0.02(+0.14%)
May 15, 2015 11.88 12.01 11.88 12.00 4,003 +0.30(+2.58%)
May 14, 2015 11.38 11.90 11.38 11.69 5,711 +0.35(+3.11%)
May 13, 2015 11.37 11.70 11.32 11.34 5,021 -0.03(-0.22%)
May 12, 2015 11.31 11.71 11.11 11.37 14,005 -0.48(-4.04%)
May 08, 2015 11.19 11.84 11.84 11.84 2,026 +0.49(+4.36%)
May 07, 2015 11.58 11.58 11.35 11.35 2,386 -0.23(-1.96%)
May 06, 2015 11.58 11.58 11.58 11.58 178 -0.32(-2.68%)
May 05, 2015 11.90 11.90 11.60 11.90 823 +0.32(+2.75%)
May 01, 2015 11.22 11.58 11.58 11.58 48 +0.04(+0.36%)
Apr 30, 2015 11.53 11.53 11.53 11.53 578 -0.18(-1.50%)
Apr 28, 2015 11.71 11.71 11.71 11.71 34 +0.00(+0.00%)
Apr 27, 2015 11.71 11.71 11.71 11.71 926 -0.10(-0.85%)
Apr 24, 2015 11.81 11.81 11.81 11.81 374 +0.16(+1.37%)
Apr 23, 2015 11.78 11.78 11.63 11.65 5,689 -0.28(-2.32%)
Apr 22, 2015 11.93 11.93 11.93 11.93 834 +0.18(+1.57%)
Apr 21, 2015 11.69 11.75 11.69 11.74 1,331 -0.17(-1.41%)
Apr 20, 2015 11.56 11.91 11.48 11.91 13,235 +0.76(+6.85%)
Apr 17, 2015 11.15 11.15 11.15 11.15 131 -0.18(-1.56%)
Apr 16, 2015 11.35 11.35 11.29 11.32 16,119 +0.00(+0.00%)
Apr 15, 2015 11.12 11.37 11.12 11.32 32,842 -0.13(-1.10%)
Apr 14, 2015 11.45 11.45 11.41 11.45 606 +0.00(+0.00%)
Apr 13, 2015 11.49 11.49 11.32 11.45 12,516 -0.08(-0.66%)
Apr 10, 2015 11.32 11.53 11.14 11.53 8,704 +0.41(+3.70%)
Apr 09, 2015 11.11 11.11 11.11 11.11 690 +0.10(+0.91%)
Apr 08, 2015 11.16 11.21 10.94 11.01 898 +0.05(+0.46%)
Apr 07, 2015 11.21 11.21 10.54 10.96 3,279 -0.61(-5.29%)
Apr 06, 2015 11.06 11.58 11.06 11.58 1,143 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.