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 (%)
Jun 30, 2003 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Jun 27, 2003 8.832 8.832 8.832 8.832 1,763 +0.00(+0.00%)
Jun 26, 2003 8.832 8.832 8.832 8.832 103 -0.04(-0.43%)
Jun 25, 2003 8.871 8.871 8.832 8.871 3,526 -0.07(-0.76%)
Jun 24, 2003 8.861 8.938 8.861 8.938 1,037 +0.16(+1.87%)
Jun 23, 2003 8.689 8.803 8.689 8.774 2,074 +0.05(+0.55%)
Jun 20, 2003 8.717 8.726 8.717 8.726 311 +0.19(+2.26%)
Jun 19, 2003 8.533 8.533 8.533 8.533 103 -0.09(-1.01%)
Jun 18, 2003 8.620 8.620 8.620 8.620 0 +0.00(+0.00%)
Jun 17, 2003 8.553 8.620 8.553 8.620 414 +0.13(+1.59%)
Jun 16, 2003 8.601 8.611 8.485 8.485 1,348 -0.15(-1.79%)
Jun 13, 2003 8.678 8.813 8.639 8.639 1,866 -0.07(-0.78%)
Jun 12, 2003 8.823 9.064 8.707 8.707 5,704 -0.12(-1.31%)
Jun 11, 2003 8.254 8.823 8.254 8.823 3,422 +0.51(+6.15%)
Jun 10, 2003 8.437 8.582 8.312 8.312 3,422 -0.10(-1.15%)
Jun 09, 2003 8.003 8.408 8.003 8.408 622 +0.39(+4.81%)
Jun 06, 2003 8.128 8.148 8.022 8.022 7,052 +0.02(+0.24%)
Jun 05, 2003 8.003 8.003 8.003 8.003 311 -0.06(-0.72%)
Jun 04, 2003 8.061 8.080 8.051 8.061 4,355 -0.53(-6.17%)
Jun 03, 2003 8.591 8.591 8.591 8.591 103 +0.02(+0.23%)
Jun 02, 2003 8.572 8.572 8.572 8.572 311 +0.57(+7.10%)
May 30, 2003 8.003 8.004 8.003 8.004 518 +0.00(+0.01%)
May 29, 2003 8.003 8.003 8.003 8.003 103 +0.19(+2.47%)
May 28, 2003 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
May 27, 2003 7.849 7.849 7.810 7.810 518 -0.42(-5.05%)
May 23, 2003 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
May 22, 2003 7.810 8.496 7.810 8.226 10,785 +0.35(+4.42%)
May 21, 2003 8.090 8.090 7.878 7.878 207 -0.40(-4.89%)
May 20, 2003 8.283 8.283 8.283 8.283 103 -0.30(-3.48%)
May 19, 2003 8.582 8.582 8.582 8.582 4,252 +0.00(+0.00%)
May 16, 2003 8.582 8.582 8.582 8.582 829 -0.07(-0.78%)
May 15, 2003 7.868 8.678 7.868 8.649 2,177 +0.70(+8.85%)
May 14, 2003 7.945 8.051 7.945 7.946 10,474 +0.01(+0.13%)
May 13, 2003 7.907 7.936 7.829 7.936 1,451 -0.06(-0.72%)
May 12, 2003 7.993 7.993 7.993 7.993 0 +0.00(+0.00%)
May 09, 2003 7.993 7.993 7.993 7.993 103 +0.08(+0.97%)
May 08, 2003 7.936 7.936 7.916 7.916 311 +0.05(+0.61%)
May 07, 2003 7.907 7.907 7.868 7.868 2,177 +0.01(+0.12%)
May 06, 2003 7.839 7.926 7.839 7.858 7,363 -0.14(-1.81%)
May 05, 2003 7.714 8.003 7.714 8.003 9,852 +0.11(+1.34%)
May 02, 2003 7.955 7.955 7.897 7.897 207 +0.11(+1.36%)
May 01, 2003 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Apr 30, 2003 8.003 8.003 7.791 7.791 1,140 -0.17(-2.18%)
Apr 29, 2003 7.733 7.964 7.733 7.964 518 +0.23(+2.99%)
Apr 28, 2003 7.733 7.733 7.733 7.733 103 -0.37(-4.52%)
Apr 25, 2003 7.964 8.157 7.964 8.099 1,659 +0.15(+1.94%)
Apr 24, 2003 7.936 7.955 7.810 7.945 5,704 +0.21(+2.74%)
Apr 23, 2003 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Apr 22, 2003 7.733 7.733 7.733 7.733 207 -0.13(-1.60%)
Apr 21, 2003 7.858 7.858 7.858 7.858 6,222 +0.14(+1.88%)
Apr 17, 2003 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Apr 16, 2003 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Apr 15, 2003 7.743 7.743 7.714 7.714 12,963 -0.19(-2.44%)
Apr 14, 2003 7.907 7.907 7.907 7.907 207 +0.00(+0.00%)
Apr 11, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 10, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 09, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 08, 2003 7.887 7.907 7.887 7.907 1,348 +0.14(+1.86%)
Apr 07, 2003 7.762 7.762 7.762 7.762 0 +0.00(+0.00%)
Apr 04, 2003 7.723 7.810 7.723 7.762 1,763 +0.02(+0.25%)
Apr 03, 2003 7.743 7.743 7.743 7.743 0 +0.00(+0.00%)
Apr 02, 2003 7.743 7.743 7.743 7.743 311 +0.00(+0.00%)
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.