Skip to main content

Stratus Pptys Inc (NQ: STRS )

27.14 +0.86 (+3.27%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.49 25.66 25.32 25.58 15,217 +0.00(+0.00%)
Jun 29, 2017 25.23 25.66 24.88 25.58 19,472 +0.22(+0.86%)
Jun 28, 2017 24.88 25.36 24.84 25.36 4,335 +0.17(+0.69%)
Jun 27, 2017 24.79 25.23 24.79 25.19 3,454 +0.13(+0.52%)
Jun 26, 2017 25.01 25.23 24.97 25.06 8,989 -0.09(-0.35%)
Jun 23, 2017 24.44 25.23 24.06 25.14 59,813 +0.57(+2.30%)
Jun 22, 2017 23.88 24.75 23.88 24.58 9,370 +1.09(+4.63%)
Jun 21, 2017 23.62 24.06 23.38 23.49 6,403 -0.13(-0.55%)
Jun 20, 2017 23.75 23.97 23.62 23.62 2,839 -0.70(-2.86%)
Jun 19, 2017 24.32 24.32 24.06 24.32 4,473 +0.00(+0.00%)
Jun 16, 2017 24.19 24.40 24.01 24.32 22,712 -0.13(-0.53%)
Jun 15, 2017 24.36 24.58 23.71 24.45 5,824 +0.04(+0.18%)
Jun 14, 2017 24.14 24.40 23.97 24.40 3,920 +0.17(+0.72%)
Jun 13, 2017 23.92 24.40 23.71 24.23 9,264 -0.13(-0.54%)
Jun 12, 2017 24.32 24.53 24.23 24.36 5,467 -0.13(-0.53%)
Jun 09, 2017 24.45 24.58 24.06 24.49 8,769 -0.04(-0.18%)
Jun 08, 2017 24.49 24.58 24.23 24.53 2,852 +0.26(+1.08%)
Jun 07, 2017 24.27 24.27 24.15 24.27 3,521 -0.17(-0.71%)
Jun 06, 2017 24.71 24.71 24.14 24.45 1,946 -0.35(-1.40%)
Jun 05, 2017 24.45 24.88 23.79 24.79 9,532 +0.22(+0.88%)
Jun 02, 2017 24.75 24.75 24.10 24.58 4,573 +0.35(+1.44%)
Jun 01, 2017 24.10 24.27 23.97 24.23 5,544 +0.26(+1.09%)
May 31, 2017 24.03 24.10 23.92 23.97 4,451 +0.04(+0.18%)
May 30, 2017 24.19 24.19 23.92 23.92 5,603 -0.35(-1.43%)
May 26, 2017 24.53 24.53 24.06 24.27 3,710 +0.22(+0.90%)
May 25, 2017 24.01 24.49 23.92 24.06 34,024 +0.00(+0.00%)
May 24, 2017 23.92 24.71 23.92 24.06 30,863 +0.13(+0.55%)
May 23, 2017 23.92 24.06 23.84 23.92 5,980 -0.13(-0.54%)
May 22, 2017 24.14 24.14 23.92 24.06 4,009 -0.39(-1.60%)
May 19, 2017 23.92 24.45 23.92 24.45 7,655 +0.43(+1.81%)
May 18, 2017 24.79 24.79 23.75 24.01 11,815 -0.04(-0.18%)
May 17, 2017 23.62 24.06 23.62 24.06 12,117 +0.09(+0.36%)
May 16, 2017 23.58 23.97 23.58 23.97 1,868 +0.35(+1.47%)
May 15, 2017 23.97 23.97 23.53 23.62 4,390 -0.43(-1.81%)
May 12, 2017 24.23 25.19 23.97 24.06 40,118 +0.22(+0.91%)
May 11, 2017 23.71 23.92 23.66 23.84 3,586 -0.26(-1.08%)
May 10, 2017 23.01 24.79 23.01 24.10 6,635 +1.00(+4.33%)
May 09, 2017 23.40 23.62 22.75 23.10 5,462 -0.22(-0.93%)
May 08, 2017 23.49 23.53 23.32 23.32 3,918 -0.09(-0.37%)
May 05, 2017 23.58 23.75 23.32 23.40 4,503 +0.00(+0.00%)
May 04, 2017 24.19 24.19 23.32 23.40 4,254 -0.83(-3.41%)
May 03, 2017 25.27 25.53 24.19 24.23 8,078 -1.26(-4.95%)
May 02, 2017 25.58 25.80 25.40 25.49 4,479 +0.22(+0.86%)
May 01, 2017 25.53 26.10 25.27 25.27 17,724 -0.70(-2.68%)
Apr 28, 2017 25.93 26.10 25.36 25.97 20,499 +0.00(+0.00%)
Apr 27, 2017 25.66 26.10 25.45 25.97 8,571 +0.30(+1.19%)
Apr 26, 2017 25.66 26.36 25.66 25.66 5,242 -0.04(-0.17%)
Apr 25, 2017 24.49 25.93 24.49 25.71 7,303 +0.61(+2.43%)
Apr 24, 2017 25.27 25.58 24.27 25.10 22,675 +0.13(+0.52%)
Apr 21, 2017 25.62 25.62 24.93 24.97 43,656 -0.78(-3.04%)
Apr 20, 2017 25.16 25.97 25.16 25.75 4,517 +0.74(+2.96%)
Apr 19, 2017 25.14 25.51 24.93 25.01 16,028 -0.35(-1.37%)
Apr 18, 2017 24.23 25.84 24.06 25.36 30,286 +1.09(+4.48%)
Apr 17, 2017 23.76 24.27 23.76 24.27 3,278 +0.87(+3.72%)
Apr 13, 2017 23.84 23.88 23.40 23.40 3,064 -0.39(-1.65%)
Apr 12, 2017 24.19 24.23 23.79 23.79 2,027 -0.22(-0.91%)
Apr 11, 2017 24.10 24.36 23.92 24.01 5,235 -0.22(-0.90%)
Apr 10, 2017 24.19 24.23 24.19 24.23 924 +0.61(+2.58%)
Apr 07, 2017 24.01 24.19 23.62 23.62 5,024 +0.09(+0.37%)
Apr 06, 2017 23.49 23.62 23.45 23.53 6,628 +0.30(+1.31%)
Apr 05, 2017 23.36 24.36 23.23 23.23 6,260 -0.39(-1.66%)
Apr 04, 2017 23.84 24.14 21.92 23.62 10,448 -0.13(-0.55%)
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.