Skip to main content

Stratus Pptys Inc (NQ: STRS )

22.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.70 26.25 25.70 26.25 7,281 +0.31(+1.20%)
Jun 29, 2023 26.25 26.48 25.68 25.94 7,179 -0.19(-0.73%)
Jun 28, 2023 27.22 27.22 25.77 26.13 7,668 -0.82(-3.04%)
Jun 27, 2023 26.02 26.95 26.00 26.95 5,374 +1.12(+4.34%)
Jun 26, 2023 26.55 26.55 25.83 25.83 6,359 -1.04(-3.87%)
Jun 23, 2023 25.42 27.33 25.30 26.87 75,181 +1.35(+5.29%)
Jun 22, 2023 26.35 26.35 25.37 25.52 6,367 -0.38(-1.47%)
Jun 21, 2023 25.50 26.09 25.37 25.90 8,919 +0.07(+0.27%)
Jun 20, 2023 24.95 25.83 24.95 25.83 8,627 -0.38(-1.43%)
Jun 16, 2023 26.24 26.45 26.00 26.20 20,349 -0.04(-0.13%)
Jun 15, 2023 25.41 26.37 25.25 26.24 24,281 +0.72(+2.82%)
Jun 14, 2023 25.54 25.70 25.28 25.52 8,178 -0.28(-1.09%)
Jun 13, 2023 25.68 25.80 25.11 25.80 8,789 +0.20(+0.78%)
Jun 12, 2023 24.61 25.73 24.61 25.60 10,651 +1.36(+5.61%)
Jun 09, 2023 24.22 25.19 24.21 24.24 4,743 -0.15(-0.62%)
Jun 08, 2023 24.77 25.30 24.39 24.39 6,999 -0.60(-2.40%)
Jun 07, 2023 24.63 25.43 24.61 24.99 24,133 +0.37(+1.50%)
Jun 06, 2023 22.88 24.62 22.45 24.62 11,995 +2.18(+9.71%)
Jun 05, 2023 22.10 22.50 21.56 22.44 15,904 -0.26(-1.15%)
Jun 02, 2023 21.61 22.92 21.61 22.70 5,643 +1.27(+5.93%)
Jun 01, 2023 21.97 22.29 21.18 21.43 10,022 -0.35(-1.61%)
May 31, 2023 21.23 22.15 21.23 21.78 7,189 +0.33(+1.54%)
May 30, 2023 20.58 21.45 20.58 21.45 6,386 +0.69(+3.32%)
May 26, 2023 21.50 21.79 20.57 20.76 5,413 -0.81(-3.76%)
May 25, 2023 21.19 22.49 21.00 21.57 10,804 +0.16(+0.72%)
May 24, 2023 20.29 21.80 20.05 21.41 17,272 +0.84(+4.06%)
May 23, 2023 19.63 20.79 19.63 20.58 9,328 +0.77(+3.89%)
May 22, 2023 19.67 20.25 19.12 19.81 7,602 +0.21(+1.07%)
May 19, 2023 20.09 20.20 19.37 19.60 10,556 -0.25(-1.26%)
May 18, 2023 20.23 20.34 19.71 19.85 17,213 -0.31(-1.54%)
May 17, 2023 19.40 20.20 18.70 20.16 19,912 +1.25(+6.61%)
May 16, 2023 20.10 20.88 18.55 18.91 18,456 -1.21(-6.01%)
May 15, 2023 21.00 21.25 20.12 20.12 22,905 -1.83(-8.34%)
May 12, 2023 23.75 24.09 21.36 21.95 18,436 -1.51(-6.44%)
May 11, 2023 24.32 24.74 23.46 23.46 10,351 -0.79(-3.26%)
May 10, 2023 25.95 25.95 23.98 24.25 14,179 -1.17(-4.60%)
May 09, 2023 27.01 27.27 25.04 25.42 32,686 -1.33(-4.97%)
May 08, 2023 25.50 27.71 24.66 26.75 23,546 +1.50(+5.94%)
May 05, 2023 23.32 25.55 23.32 25.25 26,933 +2.32(+10.12%)
May 04, 2023 22.39 23.43 22.21 22.93 18,265 +0.73(+3.29%)
May 03, 2023 21.90 22.75 21.80 22.20 11,896 +0.46(+2.12%)
May 02, 2023 21.38 22.45 21.04 21.74 60,777 +0.35(+1.64%)
May 01, 2023 21.50 21.50 21.39 21.39 7,845 -0.01(-0.05%)
Apr 28, 2023 21.80 21.85 21.25 21.40 8,098 -0.30(-1.38%)
Apr 27, 2023 20.89 22.09 20.89 21.70 11,530 +0.87(+4.18%)
Apr 26, 2023 20.87 21.34 20.65 20.83 6,895 -0.41(-1.93%)
Apr 25, 2023 21.16 21.71 21.16 21.24 6,585 -0.26(-1.21%)
Apr 24, 2023 21.09 21.71 20.95 21.50 4,829 +0.00(+0.00%)
Apr 21, 2023 20.80 21.54 20.51 21.50 13,079 +0.51(+2.43%)
Apr 20, 2023 20.95 21.17 20.67 20.99 8,809 +0.24(+1.16%)
Apr 19, 2023 20.50 21.06 20.41 20.75 10,405 +0.34(+1.67%)
Apr 18, 2023 20.48 20.61 20.37 20.41 7,118 -0.09(-0.44%)
Apr 17, 2023 20.15 20.70 20.15 20.50 13,427 +0.35(+1.74%)
Apr 14, 2023 20.63 21.00 20.15 20.15 18,163 -0.24(-1.18%)
Apr 13, 2023 20.78 21.42 20.39 20.39 17,109 -0.15(-0.73%)
Apr 12, 2023 20.54 20.54 20.54 20.54 1,936 -0.31(-1.49%)
Apr 11, 2023 20.70 21.59 20.07 20.85 26,628 +0.45(+2.21%)
Apr 10, 2023 20.34 21.00 20.24 20.40 6,621 -0.19(-0.92%)
Apr 06, 2023 20.15 20.59 20.00 20.59 8,162 +0.68(+3.42%)
Apr 05, 2023 19.90 19.91 19.90 19.91 3,112 +0.09(+0.45%)
Apr 04, 2023 20.48 20.48 19.82 19.82 4,089 -0.55(-2.70%)
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.