Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.90	32.07	31.46	31.67	7,988	-0.41(-1.28%)
Jul 28, 2022	32.29	32.41	31.74	32.08	7,720	+0.20(+0.63%)
Jul 27, 2022	31.10	31.88	31.10	31.88	12,461	+0.74(+2.38%)
Jul 26, 2022	30.94	31.59	30.69	31.14	7,405	+0.13(+0.42%)
Jul 25, 2022	30.76	31.54	30.76	31.01	12,916	+0.21(+0.68%)
Jul 22, 2022	30.51	30.89	30.17	30.80	13,880	+0.19(+0.62%)
Jul 21, 2022	30.45	30.78	29.55	30.61	41,041	-0.16(-0.52%)
Jul 20, 2022	31.71	31.92	30.14	30.77	35,076	-0.95(-2.99%)
Jul 19, 2022	31.68	32.00	31.61	31.72	16,069	+0.25(+0.79%)
Jul 18, 2022	32.06	32.06	31.15	31.47	16,170	-0.27(-0.85%)
Jul 15, 2022	32.49	33.94	31.58	31.74	18,647	-0.40(-1.24%)
Jul 14, 2022	31.86	32.40	31.23	32.14	24,722	+0.10(+0.31%)
Jul 13, 2022	31.11	32.10	31.11	32.04	12,107	+0.83(+2.66%)
Jul 12, 2022	30.70	31.50	30.61	31.21	11,697	+0.45(+1.46%)
Jul 11, 2022	32.32	32.32	30.74	30.76	18,737	-1.70(-5.24%)
Jul 08, 2022	31.15	32.66	31.15	32.46	28,817	+1.54(+4.98%)
Jul 07, 2022	31.07	32.26	30.88	30.92	16,325	+0.57(+1.88%)
Jul 06, 2022	30.77	31.43	30.32	30.35	18,466	-0.94(-3.00%)
Jul 05, 2022	31.22	31.93	30.37	31.29	25,744	-0.67(-2.10%)
Jul 01, 2022	31.92	32.33	30.96	31.96	27,117	-0.27(-0.82%)
Jun 30, 2022	30.57	32.52	30.32	32.23	51,004	+1.46(+4.73%)
Jun 29, 2022	31.23	31.33	29.39	30.77	62,700	-0.56(-1.79%)
Jun 28, 2022	31.37	32.52	31.15	31.33	69,391	-0.26(-0.82%)
Jun 27, 2022	32.04	32.89	30.30	31.59	123,780	-0.25(-0.79%)
Jun 24, 2022	34.94	36.35	31.38	31.84	728,445	-3.06(-8.77%)
Jun 23, 2022	33.28	35.10	32.82	34.90	99,185	+2.08(+6.34%)
Jun 22, 2022	34.87	34.87	32.76	32.82	48,350	-2.51(-7.10%)
Jun 21, 2022	35.07	35.54	34.05	35.33	41,250	+1.54(+4.56%)
Jun 17, 2022	34.07	35.80	33.62	33.79	36,758	-0.21(-0.62%)
Jun 16, 2022	34.00	34.90	33.63	34.00	22,054	-0.27(-0.79%)
Jun 15, 2022	33.56	35.82	33.56	34.27	43,243	+0.77(+2.30%)
Jun 14, 2022	33.02	34.35	32.90	33.50	27,801	+0.62(+1.89%)
Jun 13, 2022	34.32	34.32	32.02	32.88	43,961	-2.11(-6.03%)
Jun 10, 2022	36.10	36.23	34.73	34.99	21,217	-1.54(-4.22%)
Jun 09, 2022	38.53	39.00	36.41	36.53	43,475	-2.55(-6.53%)
Jun 08, 2022	39.45	40.99	38.95	39.08	20,771	-0.49(-1.24%)
Jun 07, 2022	42.67	43.72	38.41	39.57	69,690	-3.82(-8.80%)
Jun 06, 2022	46.02	46.02	43.21	43.39	38,530	-2.28(-4.99%)
Jun 03, 2022	46.23	46.44	45.12	45.67	23,388	+0.04(+0.09%)
Jun 02, 2022	44.84	45.92	44.47	45.63	19,548	+0.46(+1.02%)
Jun 01, 2022	43.18	46.41	43.13	45.17	36,373	+2.32(+5.41%)
May 31, 2022	41.30	42.93	40.87	42.85	21,385	+1.46(+3.53%)
May 27, 2022	40.94	42.06	40.94	41.39	10,332	+0.93(+2.30%)
May 26, 2022	40.00	40.70	40.00	40.46	15,480	+0.45(+1.12%)
May 25, 2022	38.93	40.09	38.93	40.01	7,363	+0.97(+2.48%)
May 24, 2022	40.33	40.40	39.01	39.04	21,226	-1.51(-3.72%)
May 23, 2022	40.75	41.57	40.37	40.55	15,639	+0.14(+0.35%)
May 20, 2022	41.58	41.58	40.15	40.41	13,604	-0.11(-0.27%)
May 19, 2022	42.29	43.59	40.28	40.52	30,912	-1.97(-4.64%)
May 18, 2022	42.99	44.17	42.08	42.49	24,170	-0.47(-1.09%)
May 17, 2022	42.96	43.80	40.98	42.96	46,413	+0.61(+1.44%)
May 16, 2022	38.91	43.00	38.65	42.35	40,253	+4.28(+11.24%)
May 13, 2022	37.83	39.00	37.83	38.07	32,355	+0.28(+0.74%)
May 12, 2022	37.45	37.79	36.99	37.79	21,549	+0.00(+0.00%)
May 11, 2022	35.42	37.80	35.42	37.79	31,171	+1.12(+3.05%)
May 10, 2022	37.97	38.94	36.42	36.67	20,796	-1.07(-2.84%)
May 09, 2022	40.08	40.08	37.37	37.74	28,272	-1.85(-4.67%)
May 06, 2022	39.65	39.78	38.89	39.59	16,056	+0.12(+0.30%)
May 05, 2022	40.20	40.77	39.23	39.47	24,998	-1.09(-2.69%)
May 04, 2022	44.25	44.25	39.33	40.56	25,806	-0.92(-2.22%)
May 03, 2022	41.20	42.34	41.20	41.48	16,369	-0.13(-0.31%)