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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	19.59	19.85	18.32	18.71	12,367	-0.75(-3.85%)
Aug 29, 2025	19.15	19.71	19.15	19.46	7,035	+0.22(+1.14%)
Aug 28, 2025	19.22	19.24	19.22	19.24	2,255	+0.03(+0.16%)
Aug 27, 2025	19.39	19.68	19.21	19.21	3,615	+0.03(+0.16%)
Aug 26, 2025	18.95	19.50	18.95	19.18	5,295	+0.59(+3.17%)
Aug 25, 2025	19.06	19.31	18.59	18.59	3,705	-0.89(-4.57%)
Aug 22, 2025	17.80	19.50	17.80	19.48	13,089	+1.45(+8.04%)
Aug 21, 2025	17.95	18.42	17.95	18.03	6,449	-0.32(-1.74%)
Aug 20, 2025	18.31	18.40	18.27	18.35	4,833	+0.46(+2.57%)
Aug 19, 2025	18.29	18.29	17.89	17.89	8,126	+0.00(+0.00%)
Aug 18, 2025	17.46	17.95	17.46	17.89	2,792	+0.59(+3.41%)
Aug 15, 2025	16.70	17.88	16.70	17.30	16,306	+0.75(+4.53%)
Aug 14, 2025	16.80	16.99	16.32	16.55	13,190	-0.34(-2.01%)
Aug 13, 2025	16.29	16.90	16.29	16.89	7,412	+0.75(+4.65%)
Aug 12, 2025	16.00	16.59	15.94	16.14	34,556	+0.44(+2.80%)
Aug 11, 2025	15.81	16.16	15.70	15.70	13,606	-0.10(-0.63%)
Aug 08, 2025	17.30	17.30	15.54	15.80	5,849	+0.26(+1.67%)
Aug 07, 2025	15.93	16.70	15.53	15.54	5,328	-0.04(-0.26%)
Aug 06, 2025	15.66	16.00	15.58	15.58	9,249	-0.11(-0.70%)
Aug 05, 2025	15.60	16.77	15.56	15.69	8,089	-0.14(-0.88%)
Aug 04, 2025	15.90	16.48	15.50	15.83	7,980	+0.08(+0.51%)
Aug 01, 2025	15.50	15.96	15.35	15.75	11,233	-0.19(-1.16%)
Jul 31, 2025	16.20	16.45	15.94	15.94	13,567	-0.74(-4.47%)
Jul 30, 2025	17.40	17.40	16.50	16.68	13,833	-0.73(-4.19%)
Jul 29, 2025	17.91	17.95	17.40	17.41	7,054	-0.22(-1.25%)
Jul 28, 2025	18.05	18.05	17.62	17.63	6,402	-0.31(-1.73%)
Jul 25, 2025	18.27	18.30	17.68	17.94	3,486	+0.11(+0.62%)
Jul 24, 2025	18.00	18.25	17.83	17.83	3,811	-0.37(-2.03%)
Jul 23, 2025	18.14	18.20	18.09	18.20	3,611	+0.15(+0.83%)
Jul 22, 2025	18.35	18.62	17.91	18.05	20,758	+0.10(+0.56%)
Jul 21, 2025	18.21	18.65	17.89	17.95	7,019	-0.16(-0.88%)
Jul 18, 2025	18.90	18.90	18.11	18.11	10,060	-0.57(-3.05%)
Jul 17, 2025	19.00	19.43	18.61	18.68	10,856	-0.03(-0.16%)
Jul 16, 2025	18.57	18.88	18.05	18.71	13,650	+0.70(+3.89%)
Jul 15, 2025	18.81	18.81	17.53	18.01	32,678	-0.70(-3.74%)
Jul 14, 2025	19.05	19.05	18.71	18.71	2,464	-0.28(-1.47%)
Jul 11, 2025	20.00	20.00	18.99	18.99	13,684	-1.63(-7.90%)
Jul 10, 2025	18.80	21.01	18.80	20.62	66,158	+1.43(+7.45%)
Jul 09, 2025	20.03	20.03	19.00	19.19	16,149	-0.26(-1.34%)
Jul 08, 2025	20.32	20.32	19.45	19.45	7,662	-0.76(-3.76%)
Jul 07, 2025	19.47	20.58	19.47	20.21	11,189	-0.17(-0.83%)
Jul 03, 2025	19.58	20.38	19.51	20.38	4,922	+1.38(+7.26%)
Jul 02, 2025	19.05	19.56	18.67	19.00	77,082	+0.18(+0.96%)