Skip to main content

Stratus Pptys Inc (NQ: STRS )

22.83 +0.17 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.13 28.13 28.00 28.07 4,880 -0.23(-0.81%)
Nov 29, 2023 28.20 28.71 28.05 28.30 13,255 +0.37(+1.32%)
Nov 28, 2023 28.20 28.30 27.93 27.93 4,929 -0.22(-0.78%)
Nov 27, 2023 27.60 28.18 27.60 28.15 11,169 +0.32(+1.15%)
Nov 24, 2023 28.31 28.31 27.83 27.83 4,841 -0.14(-0.50%)
Nov 22, 2023 27.50 27.97 27.50 27.97 3,915 +0.67(+2.45%)
Nov 21, 2023 27.77 27.77 27.30 27.30 4,161 +0.10(+0.37%)
Nov 20, 2023 27.37 27.45 27.05 27.20 10,788 -0.21(-0.77%)
Nov 17, 2023 27.75 28.10 27.20 27.41 12,835 -0.07(-0.25%)
Nov 16, 2023 27.81 27.81 27.20 27.48 3,871 -0.12(-0.43%)
Nov 15, 2023 27.86 28.19 27.60 27.60 10,752 -0.55(-1.95%)
Nov 14, 2023 27.50 28.20 27.08 28.15 17,214 +1.03(+3.80%)
Nov 13, 2023 27.10 27.38 27.10 27.12 3,612 +0.03(+0.09%)
Nov 10, 2023 27.60 27.72 27.00 27.09 11,783 -0.39(-1.44%)
Nov 09, 2023 27.54 28.04 27.49 27.49 7,577 -0.11(-0.40%)
Nov 08, 2023 27.34 27.60 27.18 27.60 8,357 +0.44(+1.62%)
Nov 07, 2023 26.87 27.24 26.73 27.16 5,817 +0.43(+1.61%)
Nov 06, 2023 27.10 27.18 26.73 26.73 2,223 -0.27(-1.00%)
Nov 03, 2023 26.00 27.00 26.00 27.00 9,349 +1.16(+4.49%)
Nov 02, 2023 26.00 26.00 25.42 25.84 7,471 +0.13(+0.51%)
Nov 01, 2023 25.95 25.95 25.71 25.71 3,727 +0.04(+0.16%)
Oct 31, 2023 25.55 25.74 25.31 25.67 6,463 +0.29(+1.14%)
Oct 30, 2023 25.49 25.49 25.08 25.38 3,718 +0.38(+1.52%)
Oct 27, 2023 25.87 25.87 24.51 25.00 7,188 -0.85(-3.29%)
Oct 26, 2023 26.63 26.64 25.58 25.85 12,701 -0.39(-1.49%)
Oct 25, 2023 25.83 26.59 25.50 26.24 12,553 +0.10(+0.38%)
Oct 24, 2023 26.50 26.50 26.06 26.14 3,466 -0.14(-0.53%)
Oct 23, 2023 26.50 26.89 26.28 26.28 11,074 -0.39(-1.46%)
Oct 20, 2023 26.90 26.90 26.67 26.67 5,690 -0.03(-0.11%)
Oct 19, 2023 26.99 27.10 26.70 26.70 4,568 -0.07(-0.26%)
Oct 18, 2023 27.10 27.57 26.77 26.77 9,778 -0.89(-3.22%)
Oct 17, 2023 28.00 28.47 27.66 27.66 20,719 -0.44(-1.57%)
Oct 16, 2023 27.07 28.20 27.07 28.10 11,481 +0.51(+1.85%)
Oct 13, 2023 27.36 27.59 27.34 27.59 4,223 +0.22(+0.80%)
Oct 12, 2023 27.01 27.37 27.01 27.37 3,112 +0.23(+0.85%)
Oct 11, 2023 26.97 27.30 26.80 27.14 8,480 +0.30(+1.12%)
Oct 10, 2023 26.99 28.08 26.84 26.84 9,502 +0.17(+0.64%)
Oct 09, 2023 27.72 27.72 26.67 26.67 4,469 -1.21(-4.34%)
Oct 06, 2023 27.17 28.42 27.17 27.88 7,902 +0.83(+3.07%)
Oct 05, 2023 27.43 27.43 27.00 27.05 7,551 +0.36(+1.35%)
Oct 04, 2023 26.53 26.75 26.20 26.69 8,394 +0.56(+2.14%)
Oct 03, 2023 26.40 26.60 25.92 26.13 10,157 -0.32(-1.21%)
Oct 02, 2023 27.34 27.34 25.91 26.45 14,469 -0.95(-3.47%)
Sep 29, 2023 28.04 28.04 27.40 27.40 4,132 -0.32(-1.15%)
Sep 28, 2023 27.42 27.96 27.42 27.72 3,521 +0.17(+0.62%)
Sep 27, 2023 28.00 28.28 27.55 27.55 8,669 -0.41(-1.47%)
Sep 26, 2023 27.76 27.96 27.76 27.96 3,274 +0.21(+0.76%)
Sep 25, 2023 28.00 28.09 27.75 27.75 7,910 -0.09(-0.32%)
Sep 22, 2023 28.07 28.07 27.44 27.84 5,215 -0.36(-1.28%)
Sep 21, 2023 27.10 28.20 27.09 28.20 4,781 +1.17(+4.33%)
Sep 20, 2023 26.65 27.51 26.65 27.03 4,216 -0.59(-2.14%)
Sep 19, 2023 28.08 28.27 27.16 27.62 4,521 -0.40(-1.43%)
Sep 18, 2023 27.60 28.68 27.60 28.02 12,160 -0.54(-1.89%)
Sep 15, 2023 27.59 28.56 27.59 28.56 19,751 +0.81(+2.92%)
Sep 14, 2023 28.00 28.00 27.75 27.75 3,112 +0.50(+1.83%)
Sep 13, 2023 27.20 27.77 27.20 27.25 5,799 -0.59(-2.12%)
Sep 12, 2023 28.11 28.15 27.84 27.84 3,479 -0.34(-1.21%)
Sep 11, 2023 28.46 28.50 28.02 28.18 13,216 -0.10(-0.35%)
Sep 08, 2023 28.00 29.29 28.00 28.28 16,383 +0.07(+0.25%)
Sep 07, 2023 28.01 28.40 27.37 28.21 40,142 +1.07(+3.94%)
Sep 06, 2023 27.10 27.75 27.01 27.14 5,204 +0.01(+0.04%)
Sep 05, 2023 27.44 27.58 27.01 27.13 5,040 -0.73(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.