Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	28.00	28.45	27.95	27.95	9,920	-0.12(-0.43%)
Nov 30, 2023	28.13	28.13	28.00	28.07	4,880	-0.23(-0.81%)
Nov 29, 2023	28.20	28.71	28.05	28.30	13,255	+0.37(+1.32%)
Nov 28, 2023	28.20	28.30	27.93	27.93	4,929	-0.22(-0.78%)
Nov 27, 2023	27.60	28.18	27.60	28.15	11,169	+0.32(+1.15%)
Nov 24, 2023	28.31	28.31	27.83	27.83	4,841	-0.14(-0.50%)
Nov 22, 2023	27.50	27.97	27.50	27.97	3,915	+0.67(+2.45%)
Nov 21, 2023	27.77	27.77	27.30	27.30	4,161	+0.10(+0.37%)
Nov 20, 2023	27.37	27.45	27.05	27.20	10,788	-0.21(-0.77%)
Nov 17, 2023	27.75	28.10	27.20	27.41	12,835	-0.07(-0.25%)
Nov 16, 2023	27.81	27.81	27.20	27.48	3,871	-0.12(-0.43%)
Nov 15, 2023	27.86	28.19	27.60	27.60	10,752	-0.55(-1.95%)
Nov 14, 2023	27.50	28.20	27.08	28.15	17,214	+1.03(+3.80%)
Nov 13, 2023	27.10	27.38	27.10	27.12	3,612	+0.03(+0.09%)
Nov 10, 2023	27.60	27.72	27.00	27.09	11,783	-0.39(-1.44%)
Nov 09, 2023	27.54	28.04	27.49	27.49	7,577	-0.11(-0.40%)
Nov 08, 2023	27.34	27.60	27.18	27.60	8,357	+0.44(+1.62%)
Nov 07, 2023	26.87	27.24	26.73	27.16	5,817	+0.43(+1.61%)
Nov 06, 2023	27.10	27.18	26.73	26.73	2,223	-0.27(-1.00%)
Nov 03, 2023	26.00	27.00	26.00	27.00	9,349	+1.16(+4.49%)
Nov 02, 2023	26.00	26.00	25.42	25.84	7,471	+0.13(+0.51%)
Nov 01, 2023	25.95	25.95	25.71	25.71	3,727	+0.04(+0.16%)
Oct 31, 2023	25.55	25.74	25.31	25.67	6,463	+0.29(+1.14%)
Oct 30, 2023	25.49	25.49	25.08	25.38	3,718	+0.38(+1.52%)
Oct 27, 2023	25.87	25.87	24.51	25.00	7,188	-0.85(-3.29%)
Oct 26, 2023	26.63	26.64	25.58	25.85	12,701	-0.39(-1.49%)
Oct 25, 2023	25.83	26.59	25.50	26.24	12,553	+0.10(+0.38%)
Oct 24, 2023	26.50	26.50	26.06	26.14	3,466	-0.14(-0.53%)
Oct 23, 2023	26.50	26.89	26.28	26.28	11,074	-0.39(-1.46%)
Oct 20, 2023	26.90	26.90	26.67	26.67	5,690	-0.03(-0.11%)
Oct 19, 2023	26.99	27.10	26.70	26.70	4,568	-0.07(-0.26%)
Oct 18, 2023	27.10	27.57	26.77	26.77	9,778	-0.89(-3.22%)
Oct 17, 2023	28.00	28.47	27.66	27.66	20,719	-0.44(-1.57%)
Oct 16, 2023	27.07	28.20	27.07	28.10	11,481	+0.51(+1.85%)
Oct 13, 2023	27.36	27.59	27.34	27.59	4,223	+0.22(+0.80%)
Oct 12, 2023	27.01	27.37	27.01	27.37	3,112	+0.23(+0.85%)
Oct 11, 2023	26.97	27.30	26.80	27.14	8,480	+0.30(+1.12%)
Oct 10, 2023	26.99	28.08	26.84	26.84	9,502	+0.17(+0.64%)
Oct 09, 2023	27.72	27.72	26.67	26.67	4,469	-1.21(-4.34%)
Oct 06, 2023	27.17	28.42	27.17	27.88	7,902	+0.83(+3.07%)
Oct 05, 2023	27.43	27.43	27.00	27.05	7,551	+0.36(+1.35%)
Oct 04, 2023	26.53	26.75	26.20	26.69	8,394	+0.56(+2.14%)
Oct 03, 2023	26.40	26.60	25.92	26.13	10,157	-0.32(-1.21%)
Oct 02, 2023	27.34	27.34	25.91	26.45	14,469	-0.95(-3.47%)
Sep 29, 2023	28.04	28.04	27.40	27.40	4,132	-0.32(-1.15%)
Sep 28, 2023	27.42	27.96	27.42	27.72	3,521	+0.17(+0.62%)
Sep 27, 2023	28.00	28.28	27.55	27.55	8,669	-0.41(-1.47%)
Sep 26, 2023	27.76	27.96	27.76	27.96	3,274	+0.21(+0.76%)
Sep 25, 2023	28.00	28.09	27.75	27.75	7,910	-0.09(-0.32%)
Sep 22, 2023	28.07	28.07	27.44	27.84	5,215	-0.36(-1.28%)
Sep 21, 2023	27.10	28.20	27.09	28.20	4,781	+1.17(+4.33%)
Sep 20, 2023	26.65	27.51	26.65	27.03	4,216	-0.59(-2.14%)
Sep 19, 2023	28.08	28.27	27.16	27.62	4,521	-0.40(-1.43%)
Sep 18, 2023	27.60	28.68	27.60	28.02	12,160	-0.54(-1.89%)
Sep 15, 2023	27.59	28.56	27.59	28.56	19,751	+0.81(+2.92%)
Sep 14, 2023	28.00	28.00	27.75	27.75	3,112	+0.50(+1.83%)
Sep 13, 2023	27.20	27.77	27.20	27.25	5,799	-0.59(-2.12%)
Sep 12, 2023	28.11	28.15	27.84	27.84	3,479	-0.34(-1.21%)
Sep 11, 2023	28.46	28.50	28.02	28.18	13,216	-0.10(-0.35%)
Sep 08, 2023	28.00	29.29	28.00	28.28	16,383	+0.07(+0.25%)
Sep 07, 2023	28.01	28.40	27.37	28.21	40,142	+1.07(+3.94%)
Sep 06, 2023	27.10	27.75	27.01	27.14	5,204	+0.01(+0.04%)
Sep 05, 2023	27.44	27.58	27.01	27.13	5,040	-0.73(-2.62%)
Sep 01, 2023	27.61	27.93	27.56	27.86	3,694	+0.23(+0.83%)
Aug 31, 2023	27.91	28.25	27.62	27.63	4,473	-0.01(-0.04%)
Aug 30, 2023	27.88	27.88	27.64	27.64	1,545	-0.16(-0.58%)
Aug 29, 2023	27.60	28.66	27.60	27.80	9,301	+0.01(+0.04%)
Aug 28, 2023	27.40	27.79	27.40	27.79	3,830	+0.14(+0.51%)
Aug 25, 2023	27.63	27.65	27.63	27.65	3,123	+0.12(+0.44%)
Aug 24, 2023	27.33	27.92	27.33	27.53	5,236	-0.32(-1.15%)
Aug 23, 2023	27.13	27.99	27.00	27.85	4,751	+0.28(+1.02%)
Aug 22, 2023	27.50	28.56	27.50	27.57	7,662	-0.28(-1.01%)
Aug 21, 2023	27.42	28.33	27.42	27.85	3,253	+0.25(+0.91%)
Aug 18, 2023	27.87	28.35	27.60	27.60	7,350	-0.60(-2.13%)
Aug 17, 2023	28.26	28.41	28.10	28.20	4,572	-0.03(-0.11%)
Aug 16, 2023	27.59	28.50	27.59	28.23	4,904	-0.03(-0.11%)
Aug 15, 2023	28.44	28.71	28.26	28.26	4,040	+0.49(+1.76%)
Aug 14, 2023	27.93	28.70	27.77	27.77	10,048	-0.56(-1.98%)
Aug 11, 2023	27.86	28.33	27.43	28.33	7,666	+0.34(+1.21%)
Aug 10, 2023	28.20	28.40	27.50	27.99	19,295	-0.46(-1.62%)
Aug 09, 2023	28.16	28.49	28.00	28.45	9,154	+0.33(+1.17%)
Aug 08, 2023	27.53	29.16	27.53	28.12	10,665	+0.17(+0.61%)
Aug 07, 2023	27.68	28.33	27.68	27.95	16,952	+0.25(+0.90%)
Aug 04, 2023	27.40	28.00	27.40	27.70	2,913	+0.70(+2.59%)
Aug 03, 2023	27.04	27.14	27.00	27.00	2,404	-0.10(-0.37%)
Aug 02, 2023	28.00	28.44	26.87	27.10	19,046	-1.03(-3.66%)
Aug 01, 2023	28.00	28.50	27.69	28.13	3,722	-0.25(-0.88%)
Jul 31, 2023	27.64	28.50	27.23	28.38	8,632	+0.99(+3.61%)
Jul 28, 2023	27.05	27.50	27.05	27.39	4,010	+0.50(+1.86%)
Jul 27, 2023	26.93	27.39	26.71	26.89	12,749	-0.51(-1.86%)
Jul 26, 2023	26.82	27.55	26.82	27.40	5,927	+1.15(+4.38%)
Jul 25, 2023	26.49	26.97	26.23	26.25	4,989	+0.02(+0.08%)
Jul 24, 2023	27.00	27.00	26.23	26.23	1,518	-0.27(-1.02%)
Jul 21, 2023	26.81	26.90	26.41	26.50	9,573	-0.22(-0.82%)
Jul 20, 2023	26.48	26.87	26.48	26.72	4,851	+0.51(+1.95%)
Jul 19, 2023	26.69	27.24	26.21	26.21	9,881	-0.20(-0.76%)
Jul 18, 2023	27.30	27.30	26.41	26.41	7,482	-1.11(-4.03%)
Jul 17, 2023	27.29	27.52	27.09	27.52	2,378	+0.69(+2.57%)
Jul 14, 2023	28.00	28.48	26.55	26.83	16,907	-1.27(-4.52%)
Jul 13, 2023	26.99	28.10	26.87	28.10	14,759	+1.11(+4.11%)
Jul 12, 2023	26.51	26.99	26.20	26.99	12,885	+0.89(+3.41%)
Jul 11, 2023	25.63	26.10	25.50	26.10	5,990	+0.75(+2.96%)
Jul 10, 2023	24.80	25.45	24.60	25.35	6,709	-0.04(-0.16%)
Jul 07, 2023	24.95	25.40	24.81	25.39	27,927	+0.82(+3.34%)
Jul 06, 2023	25.44	25.44	24.57	24.57	18,761	-1.21(-4.69%)
Jul 05, 2023	26.40	26.79	25.45	25.78	17,714	-0.49(-1.87%)