Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	24.45	24.70	23.75	24.70	22,257	+0.21(+0.86%)
May 15, 2024	23.85	24.49	23.26	24.49	17,620	+1.19(+5.11%)
May 14, 2024	22.67	23.30	22.67	23.30	4,121	+0.70(+3.10%)
May 13, 2024	22.43	22.60	22.43	22.60	3,248	-0.93(-3.95%)
May 10, 2024	23.51	23.66	23.27	23.53	3,614	-0.37(-1.55%)
May 09, 2024	23.61	24.26	22.96	23.90	4,325	+0.70(+3.02%)
May 08, 2024	23.43	23.43	23.11	23.20	2,969	-0.15(-0.64%)
May 07, 2024	24.04	24.04	23.35	23.35	5,231	-0.70(-2.91%)
May 06, 2024	24.41	24.48	24.05	24.05	3,381	+0.65(+2.78%)
May 03, 2024	23.00	23.48	22.45	23.40	3,018	+0.40(+1.74%)
May 02, 2024	22.99	23.38	22.94	23.00	6,096	+0.09(+0.39%)
May 01, 2024	22.85	22.98	22.63	22.91	5,136	+0.23(+1.01%)
Apr 30, 2024	22.62	22.68	22.62	22.68	4,167	-0.02(-0.09%)
Apr 29, 2024	22.76	22.97	22.70	22.70	2,185	-0.06(-0.26%)
Apr 26, 2024	22.76	22.76	22.76	22.76	2,455	+0.36(+1.61%)
Apr 25, 2024	22.62	22.62	22.40	22.40	4,949	-0.38(-1.67%)
Apr 24, 2024	22.28	22.78	22.25	22.78	5,351	+0.33(+1.47%)
Apr 23, 2024	22.59	22.62	22.33	22.45	2,850	-0.07(-0.31%)
Apr 22, 2024	22.62	22.70	22.52	22.52	5,703	-0.42(-1.83%)
Apr 19, 2024	22.34	22.94	22.34	22.94	4,982	+0.46(+2.05%)
Apr 18, 2024	22.44	22.80	22.44	22.48	6,544	+0.08(+0.36%)
Apr 17, 2024	22.62	22.62	22.40	22.40	2,830	+0.11(+0.49%)
Apr 16, 2024	22.25	22.57	22.25	22.29	3,523	+0.04(+0.18%)
Apr 15, 2024	22.30	22.60	22.25	22.25	4,512	-0.03(-0.13%)
Apr 12, 2024	22.30	22.30	22.28	22.28	2,896	-0.14(-0.62%)
Apr 11, 2024	22.75	22.75	22.42	22.42	7,931	-0.15(-0.66%)
Apr 10, 2024	22.25	22.57	22.25	22.57	9,218	+0.29(+1.30%)
Apr 09, 2024	22.28	22.28	22.28	22.28	1,606	+0.01(+0.04%)
Apr 08, 2024	22.31	22.31	22.27	22.27	2,631	+0.00(+0.00%)
Apr 05, 2024	22.27	22.27	22.27	22.27	1,458	-0.26(-1.15%)
Apr 04, 2024	22.56	22.56	22.50	22.53	4,652	+0.42(+1.90%)
Apr 03, 2024	22.45	22.50	22.11	22.11	5,069	+0.06(+0.27%)
Apr 02, 2024	22.29	22.64	22.05	22.05	7,884	-0.20(-0.90%)
Apr 01, 2024	22.75	22.75	22.25	22.25	3,848	-0.58(-2.54%)
Mar 28, 2024	22.75	22.84	22.55	22.83	6,131	+0.17(+0.75%)
Mar 27, 2024	22.62	22.79	22.62	22.66	4,957	+0.31(+1.39%)
Mar 26, 2024	22.48	22.48	22.35	22.35	3,169	-0.04(-0.18%)
Mar 25, 2024	22.67	22.67	22.37	22.39	2,812	+0.07(+0.31%)
Mar 22, 2024	22.99	22.99	22.32	22.32	2,949	-0.32(-1.41%)
Mar 21, 2024	22.33	22.64	22.33	22.64	5,388	-0.11(-0.48%)
Mar 20, 2024	22.75	22.75	22.51	22.75	3,417	+0.55(+2.48%)
Mar 19, 2024	22.62	22.62	22.20	22.20	2,927	+0.17(+0.77%)
Mar 18, 2024	22.01	23.00	22.01	22.03	6,262	+0.01(+0.05%)
Mar 15, 2024	22.30	23.34	22.02	22.02	21,935	-0.50(-2.22%)
Mar 14, 2024	22.80	22.80	22.50	22.52	5,636	-0.21(-0.92%)
Mar 13, 2024	22.60	22.86	22.56	22.73	8,046	+0.19(+0.84%)
Mar 12, 2024	22.05	22.54	22.00	22.54	9,957	+0.52(+2.36%)
Mar 11, 2024	22.02	22.65	22.02	22.02	9,015	-0.43(-1.92%)
Mar 08, 2024	22.50	22.50	22.27	22.45	2,309	-0.04(-0.18%)
Mar 07, 2024	22.30	22.50	22.00	22.49	7,597	+0.39(+1.76%)
Mar 06, 2024	22.45	22.45	22.00	22.10	4,635	-0.01(-0.05%)
Mar 05, 2024	22.46	22.50	22.11	22.11	3,655	-0.19(-0.85%)
Mar 04, 2024	22.91	22.95	22.25	22.30	3,092	-0.30(-1.33%)
Mar 01, 2024	21.98	22.60	21.91	22.60	8,343	+0.75(+3.43%)
Feb 29, 2024	22.29	22.34	21.52	21.85	5,684	+0.05(+0.23%)
Feb 28, 2024	21.83	22.22	21.80	21.80	6,249	-0.35(-1.58%)
Feb 27, 2024	22.01	22.54	21.72	22.15	9,735	-0.69(-3.02%)
Feb 26, 2024	22.50	22.85	22.50	22.84	4,127	+0.43(+1.92%)
Feb 23, 2024	22.49	22.79	22.08	22.41	10,625	-0.09(-0.40%)
Feb 22, 2024	22.25	23.38	22.25	22.50	14,723	+0.00(+0.00%)
Feb 21, 2024	22.89	22.99	22.22	22.50	12,304	+0.28(+1.26%)
Feb 20, 2024	22.77	23.59	22.22	22.22	10,371	-0.88(-3.81%)
Feb 16, 2024	23.58	23.58	22.84	23.10	12,702	-0.40(-1.70%)
Feb 15, 2024	21.83	24.11	21.83	23.50	10,877	+1.70(+7.80%)
Feb 14, 2024	20.92	21.80	20.30	21.80	8,663	+0.78(+3.71%)
Feb 13, 2024	23.64	24.10	21.02	21.02	12,040	-3.18(-13.14%)
Feb 12, 2024	24.48	25.45	24.18	24.20	12,663	-0.10(-0.41%)
Feb 09, 2024	23.34	24.84	23.09	24.30	8,855	+2.10(+9.46%)
Feb 08, 2024	22.20	22.20	22.20	22.20	3,358	-0.03(-0.13%)
Feb 07, 2024	22.26	22.49	22.23	22.23	3,657	-0.02(-0.09%)
Feb 06, 2024	22.06	22.25	21.79	22.25	3,842	-0.10(-0.45%)
Feb 05, 2024	21.69	22.68	21.69	22.35	9,188	+0.55(+2.52%)
Feb 02, 2024	22.15	23.39	21.80	21.80	7,471	-1.27(-5.50%)
Feb 01, 2024	23.90	23.90	23.07	23.07	8,177	+0.07(+0.30%)
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%)