Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.57	32.52	30.32	32.23	51,004	+1.46(+4.73%)
Jun 29, 2022	31.23	31.33	29.39	30.77	62,700	-0.56(-1.79%)
Jun 28, 2022	31.37	32.52	31.15	31.33	69,391	-0.26(-0.82%)
Jun 27, 2022	32.04	32.89	30.30	31.59	123,780	-0.25(-0.79%)
Jun 24, 2022	34.94	36.35	31.38	31.84	728,445	-3.06(-8.77%)
Jun 23, 2022	33.28	35.10	32.82	34.90	99,185	+2.08(+6.34%)
Jun 22, 2022	34.87	34.87	32.76	32.82	48,350	-2.51(-7.10%)
Jun 21, 2022	35.07	35.54	34.05	35.33	41,250	+1.54(+4.56%)
Jun 17, 2022	34.07	35.80	33.62	33.79	36,758	-0.21(-0.62%)
Jun 16, 2022	34.00	34.90	33.63	34.00	22,054	-0.27(-0.79%)
Jun 15, 2022	33.56	35.82	33.56	34.27	43,243	+0.77(+2.30%)
Jun 14, 2022	33.02	34.35	32.90	33.50	27,801	+0.62(+1.89%)
Jun 13, 2022	34.32	34.32	32.02	32.88	43,961	-2.11(-6.03%)
Jun 10, 2022	36.10	36.23	34.73	34.99	21,217	-1.54(-4.22%)
Jun 09, 2022	38.53	39.00	36.41	36.53	43,475	-2.55(-6.53%)
Jun 08, 2022	39.45	40.99	38.95	39.08	20,771	-0.49(-1.24%)
Jun 07, 2022	42.67	43.72	38.41	39.57	69,690	-3.82(-8.80%)
Jun 06, 2022	46.02	46.02	43.21	43.39	38,530	-2.28(-4.99%)
Jun 03, 2022	46.23	46.44	45.12	45.67	23,388	+0.04(+0.09%)
Jun 02, 2022	44.84	45.92	44.47	45.63	19,548	+0.46(+1.02%)
Jun 01, 2022	43.18	46.41	43.13	45.17	36,373	+2.32(+5.41%)
May 31, 2022	41.30	42.93	40.87	42.85	21,385	+1.46(+3.53%)
May 27, 2022	40.94	42.06	40.94	41.39	10,332	+0.93(+2.30%)
May 26, 2022	40.00	40.70	40.00	40.46	15,480	+0.45(+1.12%)
May 25, 2022	38.93	40.09	38.93	40.01	7,363	+0.97(+2.48%)
May 24, 2022	40.33	40.40	39.01	39.04	21,226	-1.51(-3.72%)
May 23, 2022	40.75	41.57	40.37	40.55	15,639	+0.14(+0.35%)
May 20, 2022	41.58	41.58	40.15	40.41	13,604	-0.11(-0.27%)
May 19, 2022	42.29	43.59	40.28	40.52	30,912	-1.97(-4.64%)
May 18, 2022	42.99	44.17	42.08	42.49	24,170	-0.47(-1.09%)
May 17, 2022	42.96	43.80	40.98	42.96	46,413	+0.61(+1.44%)
May 16, 2022	38.91	43.00	38.65	42.35	40,253	+4.28(+11.24%)
May 13, 2022	37.83	39.00	37.83	38.07	32,355	+0.28(+0.74%)
May 12, 2022	37.45	37.79	36.99	37.79	21,549	+0.00(+0.00%)
May 11, 2022	35.42	37.80	35.42	37.79	31,171	+1.12(+3.05%)
May 10, 2022	37.97	38.94	36.42	36.67	20,796	-1.07(-2.84%)
May 09, 2022	40.08	40.08	37.37	37.74	28,272	-1.85(-4.67%)
May 06, 2022	39.65	39.78	38.89	39.59	16,056	+0.12(+0.30%)
May 05, 2022	40.20	40.77	39.23	39.47	24,998	-1.09(-2.69%)
May 04, 2022	44.25	44.25	39.33	40.56	25,806	-0.92(-2.22%)
May 03, 2022	41.20	42.34	41.20	41.48	16,369	-0.13(-0.31%)
May 02, 2022	42.00	42.50	41.49	41.61	22,905	-0.39(-0.93%)
Apr 29, 2022	41.69	42.42	40.31	42.00	22,126	+0.00(+0.00%)
Apr 28, 2022	41.46	42.64	41.46	42.00	33,790	+0.55(+1.33%)
Apr 27, 2022	40.84	41.84	40.06	41.45	31,623	+0.72(+1.77%)
Apr 26, 2022	40.68	40.97	40.43	40.73	10,839	-0.48(-1.16%)
Apr 25, 2022	41.58	42.14	40.56	41.21	12,107	-0.63(-1.51%)
Apr 22, 2022	41.89	42.53	41.34	41.84	18,514	-0.35(-0.83%)
Apr 21, 2022	42.02	42.50	41.65	42.19	20,644	+0.29(+0.69%)
Apr 20, 2022	42.14	42.56	41.63	41.90	28,982	-0.17(-0.40%)
Apr 19, 2022	41.00	42.27	40.92	42.07	26,321	+0.92(+2.24%)
Apr 18, 2022	40.49	41.69	40.49	41.15	26,598	+0.65(+1.60%)
Apr 14, 2022	39.66	41.44	39.66	40.50	17,266	+0.54(+1.35%)
Apr 13, 2022	40.12	40.64	39.72	39.96	19,856	-0.42(-1.04%)
Apr 12, 2022	39.95	40.88	39.32	40.38	20,913	+0.38(+0.95%)
Apr 11, 2022	40.52	41.30	39.61	40.00	15,428	-1.00(-2.44%)
Apr 08, 2022	38.96	41.39	38.89	41.00	23,344	+1.54(+3.90%)
Apr 07, 2022	40.54	43.26	38.26	39.46	32,209	-1.54(-3.76%)
Apr 06, 2022	42.85	42.85	39.57	41.00	23,306	-2.02(-4.70%)
Apr 05, 2022	42.67	43.45	42.22	43.02	15,543	+0.16(+0.37%)
Apr 04, 2022	42.51	43.29	42.51	42.86	14,004	-0.05(-0.12%)