Skip to main content

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

18.34 -0.37 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.