Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	26.60	28.29	26.38	28.04	58,626	+1.27(+4.73%)
Jun 29, 2022	27.17	27.26	25.57	26.77	72,069	-0.49(-1.79%)
Jun 28, 2022	27.29	28.29	27.10	27.26	79,760	-0.23(-0.82%)
Jun 27, 2022	27.87	28.61	26.36	27.48	142,277	-0.22(-0.79%)
Jun 24, 2022	30.40	31.62	27.30	27.70	837,303	-2.66(-8.77%)
Jun 23, 2022	28.95	30.54	28.55	30.36	114,007	+1.81(+6.34%)
Jun 22, 2022	30.34	30.34	28.50	28.55	55,575	-2.18(-7.10%)
Jun 21, 2022	30.51	30.92	29.62	30.74	47,414	+1.34(+4.56%)
Jun 17, 2022	29.64	31.15	29.25	29.40	42,251	-0.18(-0.62%)
Jun 16, 2022	29.58	30.36	29.26	29.58	25,349	-0.23(-0.79%)
Jun 15, 2022	29.20	31.16	29.20	29.81	49,705	+0.67(+2.30%)
Jun 14, 2022	28.73	29.88	28.62	29.14	31,955	+0.54(+1.89%)
Jun 13, 2022	29.86	29.86	27.86	28.61	50,530	-1.84(-6.03%)
Jun 10, 2022	31.41	31.52	30.21	30.44	24,387	-1.34(-4.22%)
Jun 09, 2022	33.52	33.93	31.68	31.78	49,971	-2.22(-6.53%)
Jun 08, 2022	34.32	35.66	33.89	34.00	23,875	-0.43(-1.24%)
Jun 07, 2022	37.12	38.04	33.41	34.43	80,104	-3.32(-8.80%)
Jun 06, 2022	40.04	40.04	37.59	37.75	44,287	-1.98(-4.99%)
Jun 03, 2022	40.22	40.40	39.25	39.73	26,883	+0.03(+0.09%)
Jun 02, 2022	39.01	39.95	38.69	39.70	22,469	+0.40(+1.02%)
Jun 01, 2022	37.57	40.38	37.52	39.30	41,808	+2.02(+5.41%)
May 31, 2022	35.93	37.35	35.56	37.28	24,580	+1.27(+3.53%)
May 27, 2022	35.62	36.59	35.62	36.01	11,876	+0.81(+2.30%)
May 26, 2022	34.80	35.41	34.80	35.20	17,793	+0.39(+1.12%)
May 25, 2022	33.87	34.88	33.87	34.81	8,463	+0.84(+2.48%)
May 24, 2022	35.09	35.15	33.94	33.96	24,398	-1.31(-3.72%)
May 23, 2022	35.45	36.17	35.12	35.28	17,976	+0.12(+0.35%)
May 20, 2022	36.17	36.17	34.93	35.16	15,636	-0.10(-0.27%)
May 19, 2022	36.79	37.92	35.04	35.25	35,531	-1.71(-4.64%)
May 18, 2022	37.40	38.43	36.61	36.97	27,781	-0.41(-1.09%)
May 17, 2022	37.37	38.11	35.65	37.37	53,348	+0.53(+1.44%)
May 16, 2022	33.85	37.41	33.63	36.84	46,268	+3.72(+11.24%)
May 13, 2022	32.91	33.93	32.91	33.12	37,190	+0.24(+0.74%)
May 12, 2022	32.58	32.88	32.18	32.88	24,769	+0.00(+0.00%)
May 11, 2022	30.82	32.89	30.82	32.88	35,829	+0.97(+3.05%)
May 10, 2022	33.03	33.88	31.68	31.90	23,903	-0.93(-2.84%)
May 09, 2022	34.87	34.87	32.51	32.83	32,496	-1.61(-4.67%)
May 06, 2022	34.50	34.61	33.83	34.44	18,455	+0.10(+0.30%)
May 05, 2022	34.97	35.47	34.13	34.34	28,733	-0.95(-2.69%)
May 04, 2022	38.50	38.50	34.21	35.29	29,662	-0.80(-2.22%)
May 03, 2022	35.84	36.83	35.84	36.09	18,815	-0.11(-0.31%)
May 02, 2022	36.54	36.97	36.10	36.20	26,327	-0.34(-0.93%)
Apr 29, 2022	36.27	36.90	35.07	36.54	25,432	+0.00(+0.00%)
Apr 28, 2022	36.07	37.10	36.07	36.54	38,839	+0.48(+1.33%)
Apr 27, 2022	35.53	36.40	34.85	36.06	36,348	+0.63(+1.77%)
Apr 26, 2022	35.39	35.64	35.17	35.43	12,458	-0.42(-1.16%)
Apr 25, 2022	36.17	36.66	35.29	35.85	13,916	-0.55(-1.51%)
Apr 22, 2022	36.44	37.01	35.96	36.40	21,280	-0.30(-0.83%)
Apr 21, 2022	36.56	36.97	36.23	36.70	23,729	+0.25(+0.69%)
Apr 20, 2022	36.66	37.03	36.22	36.45	33,313	-0.15(-0.40%)
Apr 19, 2022	35.67	36.77	35.60	36.60	30,254	+0.80(+2.24%)
Apr 18, 2022	35.23	36.27	35.23	35.80	30,572	+0.57(+1.60%)
Apr 14, 2022	34.50	36.05	34.50	35.23	19,846	+0.47(+1.35%)
Apr 13, 2022	34.90	35.36	34.55	34.76	22,823	-0.37(-1.04%)
Apr 12, 2022	34.76	35.56	34.21	35.13	24,038	+0.33(+0.95%)
Apr 11, 2022	35.25	35.93	34.46	34.80	17,733	-0.87(-2.44%)
Apr 08, 2022	33.89	36.01	33.83	35.67	26,832	+1.34(+3.90%)
Apr 07, 2022	35.27	37.63	33.29	34.33	37,022	-1.34(-3.76%)
Apr 06, 2022	37.28	37.28	34.43	35.67	26,788	-1.76(-4.70%)
Apr 05, 2022	37.12	37.80	36.73	37.43	17,865	+0.14(+0.37%)
Apr 04, 2022	36.98	37.66	36.98	37.29	16,096	-0.04(-0.12%)