Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.80	24.32	23.70	23.70	2,488	-0.10(-0.42%)
Jan 30, 2019	23.57	23.80	23.57	23.80	2,884	+0.19(+0.80%)
Jan 29, 2019	23.77	23.89	23.07	23.61	6,752	-0.13(-0.55%)
Jan 28, 2019	24.40	25.00	23.62	23.74	7,488	-0.76(-3.10%)
Jan 25, 2019	24.50	24.50	24.50	24.50	1,100	+0.00(+0.00%)
Jan 24, 2019	24.40	25.46	23.90	24.50	3,334	+0.04(+0.16%)
Jan 23, 2019	24.77	25.04	23.82	24.46	12,712	+0.14(+0.58%)
Jan 22, 2019	25.34	26.18	24.14	24.32	8,618	-0.95(-3.76%)
Jan 18, 2019	25.71	25.84	25.27	25.27	8,400	-0.33(-1.29%)
Jan 17, 2019	26.00	26.26	25.60	25.60	4,710	+0.73(+2.94%)
Jan 16, 2019	24.82	24.87	24.82	24.87	1,500	+0.43(+1.76%)
Jan 15, 2019	24.44	24.44	24.44	24.44	866	+0.33(+1.37%)
Jan 14, 2019	24.05	24.11	24.02	24.11	2,377	-0.24(-0.99%)
Jan 11, 2019	24.15	24.35	24.15	24.35	2,000	-0.13(-0.53%)
Jan 10, 2019	24.73	25.24	24.48	24.48	2,903	-0.06(-0.24%)
Jan 09, 2019	24.54	24.54	24.54	24.54	997	+0.19(+0.78%)
Jan 08, 2019	25.30	25.30	23.30	24.35	8,632	-0.82(-3.26%)
Jan 07, 2019	25.80	25.80	25.17	25.17	1,908	+0.41(+1.66%)
Jan 04, 2019	24.85	25.66	24.11	24.76	5,600	+0.74(+3.08%)
Jan 03, 2019	24.02	24.02	24.02	24.02	1,556	-0.91(-3.65%)
Jan 02, 2019	24.93	24.93	24.93	24.93	1,022	+0.95(+3.96%)
Dec 31, 2018	24.75	25.08	23.98	23.98	4,400	-0.52(-2.12%)
Dec 28, 2018	23.00	24.50	22.26	24.50	2,300	+2.00(+8.89%)
Dec 27, 2018	22.78	23.11	22.01	22.50	9,333	-0.03(-0.13%)
Dec 26, 2018	23.35	23.35	22.12	22.53	9,237	-0.57(-2.47%)
Dec 24, 2018	23.00	23.10	23.00	23.10	1,500	-0.64(-2.70%)
Dec 21, 2018	24.00	24.38	23.56	23.74	22,300	-0.36(-1.49%)
Dec 20, 2018	24.20	24.56	24.10	24.10	14,277	-0.06(-0.25%)
Dec 19, 2018	24.15	24.56	24.15	24.16	6,874	+0.03(+0.12%)
Dec 18, 2018	25.84	26.41	24.13	24.13	4,981	-0.92(-3.67%)
Dec 17, 2018	26.85	26.90	25.05	25.05	12,779	-1.97(-7.29%)
Dec 14, 2018	26.89	27.02	26.89	27.02	1,900	+0.17(+0.63%)
Dec 13, 2018	26.75	27.82	26.50	26.85	6,082	+0.73(+2.79%)
Dec 12, 2018	26.25	26.43	26.00	26.12	3,010	+0.62(+2.43%)
Dec 11, 2018	26.71	26.71	25.50	25.50	3,833	-0.99(-3.74%)
Dec 10, 2018	26.49	26.49	26.49	26.49	990	+0.54(+2.08%)
Dec 07, 2018	27.95	27.95	25.94	25.95	5,600	-0.22(-0.84%)
Dec 06, 2018	26.09	26.17	26.00	26.17	2,096	-0.04(-0.15%)
Dec 04, 2018	27.30	27.30	26.21	26.21	5,200	-1.28(-4.66%)
Dec 03, 2018	27.40	27.70	27.01	27.49	3,243	+0.33(+1.22%)
Nov 30, 2018	27.28	28.10	27.11	27.16	8,300	-0.45(-1.63%)
Nov 29, 2018	27.21	28.58	27.16	27.61	4,552	+0.36(+1.32%)
Nov 28, 2018	27.30	27.86	27.25	27.25	4,867	-0.21(-0.76%)
Nov 27, 2018	28.36	28.36	27.02	27.46	4,961	-0.88(-3.11%)
Nov 26, 2018	28.51	28.88	27.65	28.34	8,849	+0.14(+0.50%)
Nov 23, 2018	26.77	28.47	26.77	28.20	1,700	+0.99(+3.64%)
Nov 21, 2018		27.21	27.21	27.21	0	+0.57(+2.14%)
Nov 20, 2018	26.87	26.87	26.64	26.64	1,753	+0.25(+0.95%)
Nov 19, 2018	27.28	27.39	26.00	26.39	90,380	-0.61(-2.26%)
Nov 16, 2018	27.55	27.61	26.50	27.00	59,600	-0.70(-2.53%)
Nov 15, 2018	26.50	27.87	26.50	27.70	61,298	+1.20(+4.53%)
Nov 14, 2018	27.30	27.35	26.25	26.50	3,833	-0.80(-2.93%)
Nov 13, 2018	27.38	28.75	27.02	27.30	6,766	+0.51(+1.90%)
Nov 12, 2018	28.21	28.21	26.79	26.79	5,082	-1.50(-5.30%)
Nov 09, 2018	29.15	29.50	28.15	28.29	7,100	-0.93(-3.18%)
Nov 08, 2018	29.27	30.01	29.00	29.22	3,199	-0.67(-2.24%)
Nov 07, 2018	29.19	30.00	28.87	29.89	4,329	+0.65(+2.22%)
Nov 06, 2018	29.43	29.43	29.00	29.24	1,842	+0.09(+0.31%)
Nov 05, 2018	30.08	30.08	29.15	29.15	4,567	-0.37(-1.25%)
Nov 02, 2018	30.00	30.00	29.52	29.52	1,800	-0.43(-1.44%)