Skip to main content

Stratus Properties Inc. - Common Stock (NQ:STRS)

20.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 19.95 20.50 19.95 20.20 6,233 +1.89(+10.32%)
May 07, 2025 18.24 18.73 17.96 18.31 7,327 +0.30(+1.67%)
May 06, 2025 16.02 18.25 16.02 18.01 11,687 +1.88(+11.66%)
May 05, 2025 15.78 16.13 15.10 16.13 9,975 +0.29(+1.83%)
May 02, 2025 16.12 16.12 15.74 15.84 2,858 +0.40(+2.59%)
May 01, 2025 15.88 16.27 15.41 15.44 3,300 -0.43(-2.71%)
Apr 30, 2025 16.36 16.48 15.87 15.87 8,264 -0.92(-5.48%)
Apr 29, 2025 16.40 16.79 16.06 16.79 5,185 +0.63(+3.90%)
Apr 28, 2025 15.97 16.32 15.84 16.16 4,439 +0.00(+0.00%)
Apr 25, 2025 16.13 16.35 16.03 16.16 5,495 -0.26(-1.58%)
Apr 24, 2025 16.75 17.00 16.25 16.42 9,414 -0.17(-1.02%)
Apr 23, 2025 16.90 17.29 16.25 16.59 8,138 -0.45(-2.64%)
Apr 22, 2025 17.50 17.50 16.71 17.04 6,125 -0.16(-0.93%)
Apr 21, 2025 17.23 17.27 17.20 17.20 3,749 -1.13(-6.16%)
Apr 17, 2025 17.71 18.76 17.71 18.33 4,623 +0.60(+3.38%)
Apr 16, 2025 17.82 18.56 17.73 17.73 5,000 -0.38(-2.10%)
Apr 15, 2025 18.76 18.78 18.08 18.11 4,879 -0.92(-4.83%)
Apr 14, 2025 19.16 19.36 18.00 19.03 12,477 -0.07(-0.37%)
Apr 11, 2025 18.50 19.30 17.90 19.10 13,006 +1.14(+6.35%)
Apr 10, 2025 20.50 20.50 17.96 17.96 5,179 -2.95(-14.11%)
Apr 09, 2025 18.07 20.91 18.07 20.91 7,880 +3.21(+18.14%)
Apr 08, 2025 18.18 18.18 17.30 17.70 6,321 -0.36(-1.99%)
Apr 07, 2025 16.00 18.06 16.00 18.06 8,299 +2.36(+15.03%)
Apr 04, 2025 15.95 16.96 15.50 15.70 2,946 -0.81(-4.91%)
Apr 03, 2025 17.01 18.30 16.51 16.51 6,912 -1.27(-7.14%)
Apr 02, 2025 17.99 18.14 17.29 17.78 6,989 +0.46(+2.66%)
Apr 01, 2025 18.50 18.52 17.32 17.32 4,610 -0.43(-2.42%)
Mar 31, 2025 17.44 19.16 17.44 17.75 14,624 -0.10(-0.56%)
Mar 28, 2025 17.77 18.15 17.65 17.85 3,579 -0.46(-2.51%)
Mar 27, 2025 18.31 18.31 17.81 18.31 6,601 +0.45(+2.52%)
Mar 26, 2025 18.50 18.50 17.68 17.86 8,351 -0.20(-1.11%)
Mar 25, 2025 19.11 19.11 18.06 18.06 6,568 -0.71(-3.78%)
Mar 24, 2025 18.53 18.80 18.40 18.77 4,364 +0.62(+3.42%)
Mar 21, 2025 17.87 18.15 17.60 18.15 19,699 -0.06(-0.33%)
Mar 20, 2025 18.28 18.28 18.00 18.21 2,684 +0.11(+0.61%)
Mar 19, 2025 18.90 18.90 17.79 18.10 5,688 +0.16(+0.89%)
Mar 18, 2025 18.24 18.30 17.94 17.94 4,296 -0.12(-0.66%)
Mar 17, 2025 18.29 19.05 18.00 18.06 10,988 -0.01(-0.06%)
Mar 14, 2025 17.89 18.33 17.89 18.07 8,727 +0.42(+2.38%)
Mar 13, 2025 19.21 19.21 17.65 17.65 8,598 -1.07(-5.72%)
Mar 12, 2025 18.69 19.00 18.65 18.72 30,736 -0.02(-0.11%)
Mar 11, 2025 18.77 18.98 18.24 18.74 4,150 -0.13(-0.69%)
Mar 10, 2025 19.00 19.16 18.50 18.87 9,532 +0.39(+2.11%)
Mar 07, 2025 18.50 18.73 18.25 18.48 5,317 -0.08(-0.43%)
Mar 06, 2025 18.46 18.56 18.46 18.56 2,203 +0.21(+1.14%)
Mar 05, 2025 18.34 18.75 18.11 18.35 9,238 +0.42(+2.34%)
Mar 04, 2025 18.04 18.49 17.74 17.93 7,370 +0.14(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.