Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	25.26	25.33	24.59	24.67	186,287	-0.13(-0.52%)
Jun 29, 2021	24.73	24.99	24.13	24.80	34,995	+0.00(+0.00%)
Jun 28, 2021	24.85	25.02	24.23	24.80	88,640	+0.06(+0.24%)
Jun 25, 2021	24.20	25.43	23.73	24.74	926,511	+0.59(+2.44%)
Jun 24, 2021	23.84	24.66	23.39	24.15	113,469	+0.31(+1.30%)
Jun 23, 2021	23.74	24.45	23.74	23.84	158,268	-0.16(-0.67%)
Jun 22, 2021	23.73	24.38	23.57	24.00	74,666	+0.07(+0.29%)
Jun 21, 2021	24.22	24.22	23.77	23.93	95,807	-0.02(-0.08%)
Jun 18, 2021	23.56	24.23	23.42	23.95	84,126	+0.04(+0.17%)
Jun 17, 2021	23.53	24.75	23.53	23.91	74,558	+0.09(+0.38%)
Jun 16, 2021	24.02	24.07	23.56	23.82	43,641	-0.38(-1.57%)
Jun 15, 2021	24.32	24.48	23.93	24.20	49,784	+0.06(+0.25%)
Jun 14, 2021	24.10	24.26	23.50	24.14	59,597	+0.09(+0.37%)
Jun 11, 2021	24.09	24.52	24.05	24.05	21,909	-0.10(-0.41%)
Jun 10, 2021	24.68	24.68	23.20	24.15	34,994	-0.35(-1.43%)
Jun 09, 2021	25.05	25.05	24.07	24.50	20,168	-0.18(-0.73%)
Jun 08, 2021	24.90	25.06	24.03	24.68	33,520	-0.13(-0.52%)
Jun 07, 2021	25.54	25.90	24.46	24.81	82,687	-0.81(-3.16%)
Jun 04, 2021	25.43	25.94	25.43	25.62	18,978	-0.12(-0.47%)
Jun 03, 2021	26.10	26.10	24.75	25.74	24,464	-0.63(-2.39%)
Jun 02, 2021	26.86	26.87	25.66	26.37	23,119	-0.38(-1.42%)
Jun 01, 2021	27.12	27.52	26.59	26.75	28,068	-0.42(-1.55%)
May 28, 2021	26.70	27.52	26.70	27.17	15,118	+0.44(+1.65%)
May 27, 2021	27.12	28.68	26.37	26.73	10,372	-0.06(-0.22%)
May 26, 2021	27.59	28.01	25.75	26.79	25,077	-0.71(-2.58%)
May 25, 2021	27.11	28.75	27.11	27.50	53,901	+0.25(+0.92%)
May 24, 2021	26.59	27.98	26.16	27.25	50,736	+1.09(+4.17%)
May 21, 2021	27.53	28.02	25.85	26.16	11,118	-1.18(-4.32%)
May 20, 2021	26.12	27.39	26.12	27.34	16,172	+1.24(+4.75%)
May 19, 2021	25.40	26.50	25.40	26.10	17,713	+0.60(+2.35%)
May 18, 2021	26.50	26.67	25.26	25.50	19,579	-0.77(-2.93%)
May 17, 2021	27.10	27.32	25.78	26.27	13,976	-0.97(-3.56%)
May 14, 2021	27.33	27.87	27.22	27.24	8,915	+0.24(+0.89%)
May 13, 2021	25.68	27.51	25.68	27.00	16,118	+1.02(+3.93%)
May 12, 2021	27.11	27.79	25.93	25.98	20,437	-1.02(-3.78%)
May 11, 2021	28.31	28.31	26.28	27.00	20,752	-1.61(-5.63%)
May 10, 2021	28.88	29.23	27.90	28.61	7,604	-0.58(-1.99%)
May 07, 2021	31.95	32.13	28.34	29.19	42,511	-3.21(-9.91%)
May 06, 2021	33.98	34.42	31.75	32.40	28,841	-1.63(-4.79%)
May 05, 2021	36.47	36.47	33.92	34.03	12,995	-0.57(-1.65%)
May 04, 2021	34.78	35.25	34.60	34.60	5,580	-0.91(-2.56%)
May 03, 2021	35.39	35.92	35.25	35.51	9,876	+0.36(+1.02%)
Apr 30, 2021	35.62	36.12	34.73	35.15	13,700	-0.63(-1.76%)
Apr 29, 2021	35.59	35.88	34.98	35.78	20,149	+0.11(+0.31%)
Apr 28, 2021	35.43	35.89	35.43	35.67	7,774	-0.43(-1.19%)
Apr 27, 2021	35.33	36.41	35.03	36.10	25,413	+0.37(+1.04%)
Apr 26, 2021	35.52	36.28	35.15	35.73	8,283	+0.22(+0.62%)
Apr 23, 2021	36.13	36.13	34.80	35.51	9,100	+0.21(+0.59%)
Apr 22, 2021	36.00	37.36	35.21	35.30	16,863	-0.70(-1.94%)
Apr 21, 2021	35.75	36.60	35.50	36.00	31,091	+0.88(+2.51%)
Apr 20, 2021	34.72	35.24	34.32	35.12	12,184	+0.40(+1.15%)
Apr 19, 2021	34.70	34.81	33.65	34.72	19,089	+0.18(+0.52%)
Apr 16, 2021	32.65	35.00	32.18	34.54	21,800	+2.33(+7.23%)
Apr 15, 2021	31.97	32.60	31.32	32.21	27,020	+0.50(+1.58%)
Apr 14, 2021	31.18	32.16	30.60	31.71	30,499	+0.61(+1.96%)
Apr 13, 2021	31.75	31.75	31.08	31.10	4,490	-0.40(-1.27%)
Apr 12, 2021	31.69	31.69	31.11	31.50	6,157	-0.34(-1.08%)
Apr 09, 2021	31.50	32.08	31.00	31.84	17,700	+0.64(+2.07%)
Apr 08, 2021	30.97	31.20	30.51	31.20	5,884	+0.65(+2.13%)
Apr 07, 2021	30.94	31.18	30.55	30.55	12,426	-0.52(-1.67%)
Apr 06, 2021	31.00	31.29	31.00	31.07	3,757	+0.21(+0.68%)
Apr 05, 2021	30.96	31.96	30.30	30.86	34,146	-0.02(-0.06%)