Skip to main content

Stratus Pptys Inc (NQ: STRS )

26.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.986 7.986 7.810 7.894 1,788 -0.26(-3.14%)
Jun 27, 2002 7.659 8.150 7.659 8.150 1,907 +0.55(+7.23%)
Jun 26, 2002 7.592 7.600 7.592 7.600 12,159 +0.03(+0.43%)
Jun 25, 2002 7.466 7.567 7.466 7.567 834 +0.02(+0.23%)
Jun 21, 2002 7.550 7.550 7.550 7.550 715 +0.00(+0.00%)
Jun 20, 2002 7.551 7.650 7.550 7.550 2,503 +0.00(+0.00%)
Jun 19, 2002 7.466 7.551 7.424 7.550 8,225 +0.08(+1.12%)
Jun 18, 2002 7.466 7.466 7.466 7.466 0 +0.00(+0.00%)
Jun 17, 2002 7.466 7.466 7.466 7.466 0 +0.00(+0.00%)
Jun 14, 2002 7.466 7.466 7.466 7.466 119 +0.00(+0.00%)
Jun 12, 2002 7.466 7.466 7.466 7.466 0 +0.00(+0.00%)
Jun 11, 2002 7.466 7.466 7.466 7.466 0 +0.00(+0.00%)
Jun 10, 2002 7.636 7.636 7.466 7.466 1,907 -0.34(-4.30%)
Jun 07, 2002 7.466 7.801 7.466 7.801 4,172 +0.42(+5.68%)
Jun 06, 2002 7.382 7.382 7.382 7.382 1,788 -0.17(-2.22%)
Jun 05, 2002 7.550 7.550 7.550 7.550 2,861 +0.04(+0.55%)
May 31, 2002 7.474 7.509 7.474 7.509 1,430 +0.04(+0.57%)
May 28, 2002 7.483 7.483 7.466 7.466 1,668 +0.00(+0.00%)
May 27, 2002 7.718 7.827 7.466 7.466 2,503 +0.00(+0.00%)
May 24, 2002 7.718 7.827 7.466 7.466 2,503 -0.13(-1.66%)
May 23, 2002 7.592 7.592 7.592 7.592 953 +0.11(+1.53%)
May 22, 2002 7.650 7.759 7.477 7.477 1,430 +0.01(+0.16%)
May 21, 2002 7.551 7.551 7.382 7.466 1,311 -0.08(-1.11%)
May 20, 2002 7.550 7.550 7.549 7.550 3,218 +0.08(+1.12%)
May 17, 2002 7.550 7.550 7.391 7.466 2,622 -0.08(-1.11%)
May 16, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 15, 2002 7.550 7.550 7.466 7.550 1,430 +0.00(+0.00%)
May 14, 2002 7.550 7.550 7.550 7.550 3,576 +0.08(+1.12%)
May 13, 2002 7.466 7.466 7.466 7.466 1,192 +0.00(+0.00%)
May 10, 2002 7.525 7.525 6.652 7.466 15,020 -0.06(-0.77%)
May 09, 2002 7.517 7.524 7.517 7.524 715 -0.03(-0.34%)
May 08, 2002 7.550 7.550 7.550 7.550 1,788 +0.00(+0.00%)
May 07, 2002 7.517 7.550 7.517 7.550 715 +0.04(+0.53%)
May 06, 2002 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
May 03, 2002 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
May 02, 2002 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
May 01, 2002 7.507 7.510 7.500 7.510 1,549 -0.04(-0.53%)
Apr 30, 2002 7.508 7.550 7.508 7.550 1,311 +0.04(+0.55%)
Apr 29, 2002 7.508 7.508 7.508 7.508 476 -0.04(-0.55%)
Apr 26, 2002 7.550 7.550 7.550 7.550 1,192 +0.04(+0.55%)
Apr 25, 2002 7.508 7.508 7.508 7.508 476 +0.00(+0.01%)
Apr 24, 2002 7.508 7.508 7.508 7.508 0 +0.00(+0.00%)
Apr 23, 2002 7.550 7.550 7.508 7.508 834 -0.04(-0.56%)
Apr 22, 2002 7.509 7.592 7.509 7.550 5,960 +0.08(+1.09%)
Apr 19, 2002 7.468 7.468 7.468 7.468 0 +0.00(+0.00%)
Apr 18, 2002 7.468 7.468 7.468 7.468 715 +0.04(+0.60%)
Apr 17, 2002 7.429 7.429 7.424 7.424 238 -0.38(-4.84%)
Apr 16, 2002 7.550 7.801 7.340 7.801 12,397 +0.38(+5.08%)
Apr 15, 2002 7.424 7.424 7.424 7.424 596 +0.00(+0.00%)
Apr 12, 2002 7.340 7.424 7.088 7.424 953 +0.00(+0.00%)
Apr 11, 2002 7.357 7.424 7.340 7.424 715 +0.05(+0.68%)
Apr 10, 2002 7.374 7.374 7.374 7.374 0 +0.00(+0.00%)
Apr 09, 2002 7.457 7.457 7.374 7.374 953 -0.02(-0.23%)
Apr 08, 2002 7.390 7.390 7.390 7.390 0 +0.00(+0.00%)
Apr 05, 2002 7.390 7.390 7.390 7.390 1,549 +0.01(+0.11%)
Apr 04, 2002 7.382 7.424 7.382 7.382 20,742 -0.01(-0.11%)
Apr 03, 2002 7.390 7.391 7.390 7.390 2,145 -0.00(-0.01%)
Apr 02, 2002 7.391 7.391 7.391 7.391 119 +0.01(+0.12%)
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.