Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	34.36	34.36	34.08	34.08	1,743	-0.17(-0.50%)
Oct 28, 2021	34.31	35.00	33.74	34.25	39,371	+0.37(+1.09%)
Oct 27, 2021	34.50	36.70	33.61	33.88	46,505	+1.66(+5.15%)
Oct 26, 2021	31.84			32.22	7,507	+0.40(+1.26%)
Oct 25, 2021	32.03	32.20	31.80	31.82	8,308	-0.27(-0.84%)
Oct 22, 2021	32.05	32.12	31.48	32.09	14,209	+0.32(+1.01%)
Oct 21, 2021	31.65	32.29	31.35	31.77	13,374	+0.34(+1.08%)
Oct 20, 2021	31.11	31.60	30.86	31.43	45,650	+0.42(+1.35%)
Oct 19, 2021	31.09	31.47	30.53	31.01	79,159	-0.01(-0.03%)
Oct 18, 2021	31.71	31.81	31.02	31.02	30,688	-0.58(-1.84%)
Oct 15, 2021	32.31	32.31	31.60	31.60	4,159	-0.19(-0.60%)
Oct 14, 2021	31.91	32.49	31.25	31.79	10,717	+0.01(+0.03%)
Oct 13, 2021	32.60	32.60	31.62	31.78	7,191	-0.22(-0.69%)
Oct 12, 2021	31.75	32.60	31.65	32.00	12,316	-0.63(-1.93%)
Oct 11, 2021	32.63	32.63	32.63	32.63	548	+0.13(+0.40%)
Oct 08, 2021	31.50	32.50	31.50	32.50	4,126	+1.10(+3.50%)
Oct 07, 2021	31.04	31.40	31.04	31.40	1,301	+0.08(+0.26%)
Oct 06, 2021	31.08	31.32	31.00	31.32	1,333	-0.09(-0.29%)
Oct 05, 2021	31.27	31.70	30.75	31.41	10,741	+0.05(+0.16%)
Oct 04, 2021	31.33	31.40	30.99	31.36	8,484	-0.10(-0.32%)
Oct 01, 2021	31.97	32.25	31.06	31.46	13,062	-0.89(-2.75%)
Sep 30, 2021	31.50	32.35	31.05	32.35	6,229	+0.47(+1.47%)
Sep 29, 2021	30.98	32.29	30.98	31.88	4,648	+0.23(+0.73%)
Sep 28, 2021	31.95	31.95	31.50	31.65	3,929	-0.45(-1.40%)
Sep 27, 2021	31.04	32.34	30.45	32.10	9,539	+0.86(+2.75%)
Sep 24, 2021	30.86	31.86	30.74	31.24	3,462	+0.00(+0.00%)
Sep 23, 2021	31.31	31.35	30.62	31.24	17,483	-0.21(-0.67%)
Sep 22, 2021	30.66	32.43	30.66	31.45	23,598	+1.22(+4.04%)
Sep 21, 2021	30.53	30.53	29.30	30.23	5,833	+0.02(+0.07%)
Sep 20, 2021	30.65	30.75	30.12	30.21	9,189	-1.05(-3.36%)
Sep 17, 2021	30.89	31.29	30.54	31.26	9,293	+0.95(+3.13%)
Sep 16, 2021	30.44	30.53	30.31	30.31	2,948	-0.27(-0.88%)
Sep 15, 2021	30.45	30.88	30.19	30.58	5,451	+0.44(+1.46%)
Sep 14, 2021	30.25	30.27	30.12	30.14	5,715	+0.10(+0.33%)
Sep 13, 2021	30.15	30.54	30.04	30.04	5,007	-0.05(-0.17%)
Sep 10, 2021	30.83	30.83	29.85	30.09	7,456	-0.50(-1.63%)
Sep 09, 2021	30.41	30.79	30.15	30.59	5,097	+0.14(+0.46%)
Sep 08, 2021	30.30	30.59	30.07	30.45	8,468	+0.40(+1.33%)
Sep 07, 2021	30.04	30.23	30.04	30.05	2,238	-0.15(-0.50%)
Sep 03, 2021	30.21	30.26	29.99	30.20	2,353	-0.16(-0.53%)
Sep 02, 2021	30.22	30.60	29.81	30.36	9,411	+0.35(+1.17%)
Sep 01, 2021	30.51	30.57	30.01	30.01	4,016	-0.12(-0.40%)
Aug 31, 2021	30.10	30.23	29.67	30.13	7,074	+0.22(+0.74%)
Aug 30, 2021	29.61	30.23	29.26	29.91	12,109	+0.30(+1.01%)
Aug 27, 2021	29.71	30.50	29.38	29.61	3,421	-0.29(-0.97%)
Aug 26, 2021	29.83	30.23	29.27	29.90	13,301	+0.22(+0.74%)
Aug 25, 2021	30.31	30.41	29.68	29.68	10,243	-0.61(-2.01%)
Aug 24, 2021	30.02	30.83	29.00	30.29	19,347	+0.11(+0.36%)
Aug 23, 2021	29.50	30.19	28.89	30.18	6,052	+0.57(+1.93%)
Aug 20, 2021	29.73	30.23	29.61	29.61	4,147	-0.23(-0.77%)
Aug 19, 2021	29.50	30.13	29.17	29.84	16,395	-0.06(-0.20%)
Aug 18, 2021	28.45	30.00	28.12	29.90	16,432	+1.38(+4.84%)
Aug 17, 2021	27.99	29.29	27.42	28.52	16,592	+0.53(+1.89%)
Aug 16, 2021	29.70	29.70	27.69	27.99	19,322	-1.16(-3.98%)
Aug 13, 2021	29.44	29.69	29.03	29.15	14,535	-0.52(-1.75%)
Aug 12, 2021	29.65	29.67	29.21	29.67	3,541	+0.01(+0.03%)
Aug 11, 2021	30.01	30.01	29.17	29.66	5,756	-0.04(-0.13%)
Aug 10, 2021	30.00	30.00	29.32	29.70	7,711	-0.04(-0.13%)
Aug 09, 2021	29.63	29.85	29.18	29.74	8,373	+0.34(+1.16%)
Aug 06, 2021	29.61	29.61	29.10	29.40	4,689	+0.08(+0.27%)
Aug 05, 2021	28.96	29.37	28.73	29.32	5,803	+0.12(+0.41%)
Aug 04, 2021	29.16	29.57	28.62	29.20	8,689	-0.04(-0.14%)
Aug 03, 2021	29.94	29.94	29.00	29.24	12,879	-0.77(-2.57%)