Stratus Properties Inc. - Common Stock (NQ:STRS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	18.65	18.68	18.51	18.51	3,137	-0.28(-1.49%)
Oct 31, 2025	18.73	19.08	18.52	18.79	5,346	-0.02(-0.11%)
Oct 30, 2025	18.84	19.20	18.81	18.81	3,493	+0.17(+0.91%)
Oct 29, 2025	19.47	19.55	18.64	18.64	14,398	-0.86(-4.41%)
Oct 28, 2025	19.02	19.79	19.02	19.50	6,376	+0.00(+0.00%)
Oct 27, 2025	20.52	20.52	19.50	19.50	6,838	-1.03(-5.02%)
Oct 24, 2025	19.50	20.57	19.50	20.53	5,942	+0.99(+5.07%)
Oct 23, 2025	19.34	19.54	19.34	19.54	1,635	-0.06(-0.31%)
Oct 22, 2025	19.24	19.62	19.24	19.60	6,041	+0.30(+1.55%)
Oct 21, 2025	19.29	19.30	19.18	19.30	2,039	-0.34(-1.73%)
Oct 20, 2025	19.78	19.78	19.49	19.64	3,654	+0.28(+1.45%)
Oct 17, 2025	19.12	19.98	19.12	19.36	6,859	+0.17(+0.89%)
Oct 16, 2025	19.42	19.54	19.12	19.19	7,198	-0.46(-2.34%)
Oct 15, 2025	19.37	19.65	19.37	19.65	5,516	+0.06(+0.31%)
Oct 14, 2025	19.33	19.71	19.11	19.59	7,157	-0.32(-1.61%)
Oct 13, 2025	19.37	19.91	19.37	19.91	5,576	+0.86(+4.51%)
Oct 10, 2025	19.07	19.28	19.05	19.05	4,967	-1.69(-8.15%)
Oct 09, 2025	20.29	20.74	19.81	20.74	6,146	+0.81(+4.06%)
Oct 08, 2025	20.10	20.44	19.92	19.93	5,382	-0.44(-2.16%)
Oct 07, 2025	21.05	21.29	20.34	20.37	7,140	-0.48(-2.30%)
Oct 06, 2025	21.23	23.13	20.85	20.85	19,974	-0.47(-2.20%)
Oct 03, 2025	19.21	21.89	19.21	21.32	10,747	+2.11(+10.98%)
Oct 02, 2025	19.88	19.88	19.21	19.21	4,653	-0.79(-3.95%)
Oct 01, 2025	19.59	20.00	19.59	20.00	2,388	-1.16(-5.48%)
Sep 30, 2025	21.19	21.67	21.16	21.16	6,694	-0.46(-2.13%)
Sep 29, 2025	22.40	22.40	21.62	21.62	5,506	-0.66(-2.96%)
Sep 26, 2025	22.00	22.50	22.00	22.28	9,973	+0.16(+0.72%)
Sep 25, 2025	22.00	22.50	22.00	22.12	8,418	+0.09(+0.41%)
Sep 24, 2025	21.88	22.04	21.88	22.03	2,880	+0.16(+0.73%)
Sep 23, 2025	22.93	22.93	21.87	21.87	7,826	-0.43(-1.93%)
Sep 22, 2025	21.46	22.50	21.46	22.30	10,236	+0.55(+2.53%)
Sep 19, 2025	20.90	21.75	20.41	21.75	48,587	+0.77(+3.67%)
Sep 18, 2025	20.10	21.57	19.66	20.98	9,410	+1.20(+6.07%)
Sep 17, 2025	19.81	20.35	19.68	19.78	8,230	-0.31(-1.54%)
Sep 16, 2025	19.11	20.09	18.98	20.09	7,688	+0.73(+3.77%)
Sep 15, 2025	19.26	19.36	19.26	19.36	2,793	-0.26(-1.33%)
Sep 12, 2025	19.78	19.78	19.60	19.62	2,221	-0.37(-1.85%)
Sep 11, 2025	19.92	20.00	19.75	19.99	6,974	+0.94(+4.93%)
Sep 10, 2025	18.92	19.05	18.92	19.05	3,853	+0.05(+0.26%)
Sep 09, 2025	19.98	19.98	18.40	19.00	4,852	-0.34(-1.76%)
Sep 08, 2025	18.72	19.34	18.72	19.34	2,456	+0.16(+0.83%)
Sep 05, 2025	19.23	19.45	19.18	19.18	6,393	-0.07(-0.36%)
Sep 04, 2025	18.35	19.37	18.35	19.25	7,128	+0.91(+4.96%)
Sep 03, 2025	18.05	19.10	18.05	18.34	8,242	-0.37(-1.98%)