Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.23	22.15	21.23	21.78	7,189	+0.33(+1.54%)
May 30, 2023	20.58	21.45	20.58	21.45	6,386	+0.69(+3.32%)
May 26, 2023	21.50	21.79	20.57	20.76	5,413	-0.81(-3.76%)
May 25, 2023	21.19	22.49	21.00	21.57	10,804	+0.16(+0.72%)
May 24, 2023	20.29	21.80	20.05	21.41	17,272	+0.84(+4.06%)
May 23, 2023	19.63	20.79	19.63	20.58	9,328	+0.77(+3.89%)
May 22, 2023	19.67	20.25	19.12	19.81	7,602	+0.21(+1.07%)
May 19, 2023	20.09	20.20	19.37	19.60	10,556	-0.25(-1.26%)
May 18, 2023	20.23	20.34	19.71	19.85	17,213	-0.31(-1.54%)
May 17, 2023	19.40	20.20	18.70	20.16	19,912	+1.25(+6.61%)
May 16, 2023	20.10	20.88	18.55	18.91	18,456	-1.21(-6.01%)
May 15, 2023	21.00	21.25	20.12	20.12	22,905	-1.83(-8.34%)
May 12, 2023	23.75	24.09	21.36	21.95	18,436	-1.51(-6.44%)
May 11, 2023	24.32	24.74	23.46	23.46	10,351	-0.79(-3.26%)
May 10, 2023	25.95	25.95	23.98	24.25	14,179	-1.17(-4.60%)
May 09, 2023	27.01	27.27	25.04	25.42	32,686	-1.33(-4.97%)
May 08, 2023	25.50	27.71	24.66	26.75	23,546	+1.50(+5.94%)
May 05, 2023	23.32	25.55	23.32	25.25	26,933	+2.32(+10.12%)
May 04, 2023	22.39	23.43	22.21	22.93	18,265	+0.73(+3.29%)
May 03, 2023	21.90	22.75	21.80	22.20	11,896	+0.46(+2.12%)
May 02, 2023	21.38	22.45	21.04	21.74	60,777	+0.35(+1.64%)
May 01, 2023	21.50	21.50	21.39	21.39	7,845	-0.01(-0.05%)
Apr 28, 2023	21.80	21.85	21.25	21.40	8,098	-0.30(-1.38%)
Apr 27, 2023	20.89	22.09	20.89	21.70	11,530	+0.87(+4.18%)
Apr 26, 2023	20.87	21.34	20.65	20.83	6,895	-0.41(-1.93%)
Apr 25, 2023	21.16	21.71	21.16	21.24	6,585	-0.26(-1.21%)
Apr 24, 2023	21.09	21.71	20.95	21.50	4,829	+0.00(+0.00%)
Apr 21, 2023	20.80	21.54	20.51	21.50	13,079	+0.51(+2.43%)
Apr 20, 2023	20.95	21.17	20.67	20.99	8,809	+0.24(+1.16%)
Apr 19, 2023	20.50	21.06	20.41	20.75	10,405	+0.34(+1.67%)
Apr 18, 2023	20.48	20.61	20.37	20.41	7,118	-0.09(-0.44%)
Apr 17, 2023	20.15	20.70	20.15	20.50	13,427	+0.35(+1.74%)
Apr 14, 2023	20.63	21.00	20.15	20.15	18,163	-0.24(-1.18%)
Apr 13, 2023	20.78	21.42	20.39	20.39	17,109	-0.15(-0.73%)
Apr 12, 2023	20.54	20.54	20.54	20.54	1,936	-0.31(-1.49%)
Apr 11, 2023	20.70	21.59	20.07	20.85	26,628	+0.45(+2.21%)
Apr 10, 2023	20.34	21.00	20.24	20.40	6,621	-0.19(-0.92%)
Apr 06, 2023	20.15	20.59	20.00	20.59	8,162	+0.68(+3.42%)
Apr 05, 2023	19.90	19.91	19.90	19.91	3,112	+0.09(+0.45%)
Apr 04, 2023	20.48	20.48	19.82	19.82	4,089	-0.55(-2.70%)
Apr 03, 2023	20.30	21.36	19.88	20.37	23,949	+0.37(+1.85%)
Mar 31, 2023	20.11	21.17	19.81	20.00	17,674	-0.07(-0.35%)
Mar 30, 2023	19.70	20.26	19.70	20.07	7,507	+0.45(+2.29%)
Mar 29, 2023	20.50	20.70	19.60	19.62	9,204	+0.39(+2.03%)
Mar 28, 2023	19.08	19.80	18.66	19.23	37,074	+0.19(+1.00%)
Mar 27, 2023	19.15	19.30	18.96	19.04	4,227	+0.07(+0.37%)
Mar 24, 2023	18.97	19.09	18.57	18.97	10,700	+0.04(+0.21%)
Mar 23, 2023	19.08	19.57	18.83	18.93	8,152	-0.18(-0.94%)
Mar 22, 2023	19.69	20.06	18.80	19.11	10,603	-0.39(-2.00%)
Mar 21, 2023	20.31	20.31	19.50	19.50	6,907	+0.34(+1.77%)
Mar 20, 2023	19.09	19.34	18.76	19.16	13,474	+0.30(+1.59%)
Mar 17, 2023	18.86	19.18	18.61	18.86	33,647	-0.24(-1.26%)
Mar 16, 2023	18.78	19.50	18.78	19.10	12,839	-0.04(-0.21%)
Mar 15, 2023	19.48	20.11	18.97	19.14	28,270	-0.58(-2.94%)
Mar 14, 2023	20.06	20.45	19.66	19.72	16,297	-0.01(-0.05%)
Mar 13, 2023	19.98	21.09	19.50	19.73	7,947	+0.08(+0.41%)
Mar 10, 2023	20.22	20.37	19.65	19.65	24,309	-0.75(-3.68%)
Mar 09, 2023	21.01	21.33	20.05	20.40	22,311	-0.82(-3.86%)
Mar 08, 2023	21.00	21.79	20.97	21.22	8,280	+0.21(+1.00%)
Mar 07, 2023	21.70	21.70	20.97	21.01	15,774	-0.69(-3.18%)
Mar 06, 2023	21.32	21.88	21.06	21.70	28,896	+0.07(+0.32%)
Mar 03, 2023	21.76	21.96	21.42	21.63	15,343	-0.12(-0.55%)
Mar 02, 2023	21.78	22.39	21.11	21.75	55,302	+0.05(+0.23%)