Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.01	24.33	23.17	23.30	53,546	-0.25(-1.06%)
Sep 29, 2022	23.48	23.68	23.01	23.55	44,496	-0.25(-1.05%)
Sep 28, 2022	23.35	24.08	23.35	23.80	65,887	+0.45(+1.93%)
Sep 27, 2022	23.48	24.41	23.20	23.35	21,539	+0.07(+0.30%)
Sep 26, 2022	23.85	24.03	23.01	23.28	17,540	-0.78(-3.24%)
Sep 23, 2022	24.61	24.68	23.58	24.06	25,954	-0.77(-3.10%)
Sep 22, 2022	24.61	25.31	22.96	24.83	51,922	-0.14(-0.54%)
Sep 21, 2022	27.19	27.19	24.89	24.96	69,289	-2.18(-8.01%)
Sep 20, 2022	28.26	28.82	26.72	27.14	64,146	-1.52(-5.30%)
Sep 19, 2022	28.73	29.04	28.16	28.66	36,837	-0.47(-1.61%)
Sep 16, 2022	30.98	31.41	27.96	29.13	116,745	-6.79(-18.90%)
Sep 15, 2022	36.13	36.29	35.37	35.92	90,424	+0.28(+0.79%)
Sep 14, 2022	35.39	35.89	34.59	35.64	45,546	+0.39(+1.11%)
Sep 13, 2022	36.00	36.20	35.18	35.25	45,072	-0.98(-2.70%)
Sep 12, 2022	37.15	37.96	36.00	36.23	86,524	-0.02(-0.06%)
Sep 09, 2022	36.39	36.40	36.00	36.25	52,354	+0.30(+0.83%)
Sep 08, 2022	36.50	36.50	35.44	35.95	76,929	-0.35(-0.96%)
Sep 07, 2022	36.40	36.76	35.78	36.30	101,902	+0.10(+0.28%)
Sep 06, 2022	35.80	38.01	35.00	36.20	93,862	+1.16(+3.31%)
Sep 02, 2022	37.04	37.63	34.73	35.04	46,034	-0.15(-0.43%)
Sep 01, 2022	35.95	36.02	35.01	35.19	5,658	-0.42(-1.18%)
Aug 31, 2022	34.98	35.85	33.95	35.61	13,621	+2.04(+6.08%)
Aug 30, 2022	33.62	34.90	33.57	33.57	7,744	-0.08(-0.24%)
Aug 29, 2022	34.80	34.80	33.41	33.65	8,444	-1.13(-3.25%)
Aug 26, 2022	36.38	36.40	34.49	34.78	19,339	-0.95(-2.66%)
Aug 25, 2022	34.13	36.65	34.00	35.73	44,330	+1.93(+5.71%)
Aug 24, 2022	32.25	33.95	31.75	33.80	14,191	+1.79(+5.59%)
Aug 23, 2022	32.01	32.01	32.01	32.01	2,127	-0.07(-0.22%)
Aug 22, 2022	31.85	32.21	31.85	32.08	6,037	-0.02(-0.06%)
Aug 19, 2022	31.94	32.40	31.32	32.10	21,426	-0.10(-0.31%)
Aug 18, 2022	32.75	32.75	31.87	32.20	14,749	-0.57(-1.74%)
Aug 17, 2022	33.69	34.08	32.20	32.77	19,997	-0.87(-2.59%)
Aug 16, 2022	34.10	34.54	33.56	33.64	7,595	-0.34(-1.00%)
Aug 15, 2022	35.93	36.99	33.50	33.98	24,361	-1.47(-4.15%)
Aug 12, 2022	34.15	36.40	34.00	35.45	31,441	+1.54(+4.54%)
Aug 11, 2022	34.18	34.38	33.55	33.91	10,898	+0.36(+1.07%)
Aug 10, 2022	33.30	34.15	33.08	33.55	9,291	+0.91(+2.79%)
Aug 09, 2022	31.83	33.18	31.50	32.64	22,672	+0.81(+2.54%)
Aug 08, 2022	31.14	31.87	31.08	31.83	13,126	+1.02(+3.31%)
Aug 05, 2022	30.80	30.96	30.50	30.81	6,428	-0.01(-0.03%)
Aug 04, 2022	30.88	31.58	30.56	30.82	6,838	+0.09(+0.29%)
Aug 03, 2022	30.92	30.98	30.65	30.73	6,112	+0.07(+0.23%)
Aug 02, 2022	30.90	31.08	30.00	30.66	20,858	-0.24(-0.78%)
Aug 01, 2022	30.97	31.49	30.56	30.90	7,569	-0.77(-2.43%)
Jul 29, 2022	31.90	32.07	31.46	31.67	7,988	-0.41(-1.28%)
Jul 28, 2022	32.29	32.41	31.74	32.08	7,720	+0.20(+0.63%)
Jul 27, 2022	31.10	31.88	31.10	31.88	12,461	+0.74(+2.38%)
Jul 26, 2022	30.94	31.59	30.69	31.14	7,405	+0.13(+0.42%)
Jul 25, 2022	30.76	31.54	30.76	31.01	12,916	+0.21(+0.68%)
Jul 22, 2022	30.51	30.89	30.17	30.80	13,880	+0.19(+0.62%)
Jul 21, 2022	30.45	30.78	29.55	30.61	41,041	-0.16(-0.52%)
Jul 20, 2022	31.71	31.92	30.14	30.77	35,076	-0.95(-2.99%)
Jul 19, 2022	31.68	32.00	31.61	31.72	16,069	+0.25(+0.79%)
Jul 18, 2022	32.06	32.06	31.15	31.47	16,170	-0.27(-0.85%)
Jul 15, 2022	32.49	33.94	31.58	31.74	18,647	-0.40(-1.24%)
Jul 14, 2022	31.86	32.40	31.23	32.14	24,722	+0.10(+0.31%)
Jul 13, 2022	31.11	32.10	31.11	32.04	12,107	+0.83(+2.66%)
Jul 12, 2022	30.70	31.50	30.61	31.21	11,697	+0.45(+1.46%)
Jul 11, 2022	32.32	32.32	30.74	30.76	18,737	-1.70(-5.24%)
Jul 08, 2022	31.15	32.66	31.15	32.46	28,817	+1.54(+4.98%)
Jul 07, 2022	31.07	32.26	30.88	30.92	16,325	+0.57(+1.88%)
Jul 06, 2022	30.77	31.43	30.32	30.35	18,466	-0.94(-3.00%)
Jul 05, 2022	31.22	31.93	30.37	31.29	25,744	-0.67(-2.10%)