Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.27	19.20	16.09	17.69	35,857	+0.72(+4.24%)
Mar 30, 2020	17.00	17.39	15.88	16.97	5,370	+1.21(+7.68%)
Mar 27, 2020	17.96	17.96	15.75	15.76	16,200	-2.74(-14.81%)
Mar 26, 2020	17.26	18.78	17.18	18.50	9,051	+1.00(+5.71%)
Mar 25, 2020	18.00	18.85	16.75	17.50	15,445	-0.50(-2.78%)
Mar 24, 2020	18.05	18.68	16.94	18.00	27,774	+0.50(+2.86%)
Mar 23, 2020	18.85	19.24	17.50	17.50	5,601	-0.82(-4.48%)
Mar 20, 2020	17.24	20.50	16.72	18.32	24,300	+0.21(+1.16%)
Mar 19, 2020	14.00	18.11	13.02	18.11	26,729	+5.10(+39.20%)
Mar 18, 2020	19.05	19.05	12.10	13.01	8,680	-5.97(-31.45%)
Mar 17, 2020	20.80	22.00	16.50	18.98	18,105	+0.28(+1.50%)
Mar 16, 2020	23.70	24.90	17.66	18.70	8,582	-5.05(-21.26%)
Mar 13, 2020	23.20	23.75	23.20	23.75	8,000	+0.74(+3.22%)
Mar 12, 2020	24.69	24.80	21.95	23.01	17,318	-2.69(-10.47%)
Mar 11, 2020	25.98	25.98	25.12	25.70	14,492	-1.00(-3.75%)
Mar 10, 2020	26.96	27.00	25.85	26.70	7,704	+0.19(+0.72%)
Mar 09, 2020	27.37	27.37	26.08	26.51	13,476	-2.53(-8.71%)
Mar 06, 2020	28.10	29.46	28.10	29.04	18,300	+0.48(+1.68%)
Mar 05, 2020	28.47	29.39	27.84	28.56	18,513	-0.95(-3.22%)
Mar 04, 2020	28.60	29.51	28.29	29.51	9,927	+1.51(+5.39%)
Mar 03, 2020	28.84	28.94	26.05	28.00	21,455	-1.58(-5.34%)
Mar 02, 2020	29.70	29.70	29.05	29.58	3,766	+0.92(+3.21%)
Feb 28, 2020	30.46	30.46	28.56	28.66	6,000	-0.76(-2.58%)
Feb 27, 2020	30.51	31.13	29.42	29.42	10,920	-1.12(-3.67%)
Feb 26, 2020	30.69	31.53	30.54	30.54	6,064	-0.24(-0.78%)
Feb 25, 2020	31.14	31.14	30.33	30.78	5,696	-0.31(-1.00%)
Feb 24, 2020	30.90	31.26	30.90	31.09	3,453	-0.43(-1.36%)
Feb 21, 2020	30.99	31.74	30.99	31.52	3,500	+0.60(+1.94%)
Feb 20, 2020	30.52	31.16	30.50	30.92	6,328	+0.31(+1.01%)
Feb 19, 2020	30.38	30.81	30.38	30.61	5,226	+0.21(+0.69%)
Feb 18, 2020	30.50	30.50	30.22	30.40	6,299	+0.38(+1.27%)
Feb 14, 2020	30.47	30.47	29.93	30.02	1,500	-0.57(-1.86%)
Feb 13, 2020	30.59	30.59	30.59	30.59	808	+0.02(+0.07%)
Feb 12, 2020	30.18	30.57	30.18	30.57	1,456	-0.23(-0.75%)
Feb 11, 2020	30.50	31.12	30.50	30.80	24,783	+0.25(+0.82%)
Feb 10, 2020	30.94	30.95	30.55	30.55	3,463	-0.10(-0.33%)
Feb 07, 2020	30.49	30.79	30.49	30.65	63,500	+0.12(+0.39%)
Feb 06, 2020	30.53	30.53	30.53	30.53	1,335	-0.17(-0.55%)
Feb 05, 2020	30.21	30.70	30.09	30.70	3,320	+0.62(+2.06%)
Feb 04, 2020	30.25	30.27	30.08	30.08	866	+0.08(+0.27%)
Feb 03, 2020	29.97	30.10	29.80	30.00	4,442	+0.25(+0.84%)
Jan 31, 2020	29.52	30.16	29.17	29.75	5,600	-0.35(-1.16%)
Jan 30, 2020	30.03	30.10	30.03	30.10	916	+0.10(+0.33%)
Jan 29, 2020	30.28	30.28	30.00	30.00	1,052	-0.32(-1.06%)
Jan 28, 2020	30.26	30.40	30.26	30.32	2,673	+0.21(+0.70%)
Jan 27, 2020	30.21	30.72	30.11	30.11	2,944	-0.42(-1.38%)
Jan 24, 2020	30.53	30.53	30.53	30.53	1,100	-0.34(-1.10%)
Jan 23, 2020	30.27	30.87	30.27	30.87	1,766	+0.32(+1.05%)
Jan 22, 2020	30.32	30.55	30.18	30.55	2,857	+0.25(+0.83%)
Jan 21, 2020	29.97	30.55	29.81	30.30	4,495	+0.42(+1.41%)
Jan 17, 2020	30.33	30.54	29.86	29.88	5,300	-0.23(-0.76%)
Jan 16, 2020	30.06	30.52	30.06	30.11	3,459	-0.18(-0.59%)
Jan 15, 2020	29.60	30.29	29.60	30.29	6,979	+0.95(+3.24%)
Jan 14, 2020	30.18	30.18	29.34	29.34	11,351	-1.01(-3.33%)
Jan 13, 2020	30.09	30.35	29.91	30.35	4,564	+0.18(+0.60%)
Jan 10, 2020	30.47	30.47	29.50	30.17	11,400	+0.17(+0.57%)
Jan 09, 2020	30.32	30.32	29.01	30.00	6,409	-0.10(-0.33%)
Jan 08, 2020	30.40	30.40	30.10	30.10	3,822	+0.15(+0.50%)
Jan 07, 2020	30.51	30.65	29.95	29.95	7,546	-0.57(-1.87%)
Jan 06, 2020	30.80	30.80	30.50	30.52	6,011	-0.30(-0.97%)
Jan 03, 2020	30.99	31.14	30.74	30.82	4,600	-0.16(-0.52%)