Skip to main content

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

18.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.50 19.44 18.50 18.88 14,453 +0.33(+1.78%)
Jun 27, 2025 19.24 20.28 18.55 18.55 114,068 -0.41(-2.16%)
Jun 26, 2025 18.50 19.14 18.50 18.96 8,143 +0.58(+3.16%)
Jun 25, 2025 18.47 18.88 17.93 18.38 6,678 -0.36(-1.92%)
Jun 24, 2025 18.04 18.87 17.99 18.74 6,014 +0.99(+5.58%)
Jun 23, 2025 19.52 19.79 17.51 17.75 37,084 -1.81(-9.25%)
Jun 20, 2025 18.79 19.65 17.55 19.56 22,125 +1.14(+6.19%)
Jun 18, 2025 17.68 18.42 17.68 18.42 7,976 +0.39(+2.16%)
Jun 17, 2025 18.08 18.40 18.03 18.03 6,191 -0.07(-0.39%)
Jun 16, 2025 19.11 19.17 18.10 18.10 4,425 -0.46(-2.48%)
Jun 13, 2025 19.30 19.58 18.56 18.56 6,578 -1.39(-6.97%)
Jun 12, 2025 18.64 19.95 18.64 19.95 5,256 +1.03(+5.44%)
Jun 11, 2025 18.26 19.31 18.20 18.92 6,866 +0.29(+1.56%)
Jun 10, 2025 18.35 18.96 18.35 18.63 4,251 +0.46(+2.53%)
Jun 09, 2025 19.08 19.12 18.17 18.17 8,700 -0.90(-4.72%)
Jun 06, 2025 19.25 19.57 19.07 19.07 5,128 -0.22(-1.14%)
Jun 05, 2025 18.57 19.43 18.56 19.29 4,846 +0.51(+2.72%)
Jun 04, 2025 18.95 19.14 18.78 18.78 4,322 -0.22(-1.16%)
Jun 03, 2025 16.52 19.48 16.52 19.00 6,530 +0.92(+5.09%)
Jun 02, 2025 18.74 18.95 18.08 18.08 10,246 -0.07(-0.39%)
May 30, 2025 19.79 19.80 18.15 18.15 19,860 -1.05(-5.47%)
May 29, 2025 17.81 19.20 17.81 19.20 6,717 +1.67(+9.53%)
May 28, 2025 17.97 18.13 17.53 17.53 5,875 -0.13(-0.74%)
May 27, 2025 17.80 18.10 17.00 17.66 7,863 +0.04(+0.23%)
May 23, 2025 18.36 19.50 17.62 17.62 7,093 -1.14(-6.08%)
May 22, 2025 19.49 20.00 18.76 18.76 8,985 -0.98(-4.96%)
May 21, 2025 21.01 21.01 19.56 19.74 6,571 -0.87(-4.22%)
May 20, 2025 19.48 21.15 19.48 20.61 4,092 -0.62(-2.92%)
May 19, 2025 20.42 21.23 20.42 21.23 3,607 +0.81(+3.97%)
May 16, 2025 19.77 21.17 19.77 20.42 10,652 +0.36(+1.79%)
May 15, 2025 19.51 20.06 19.51 20.06 4,406 +0.97(+5.08%)
May 14, 2025 19.15 19.38 19.09 19.09 5,343 -0.14(-0.73%)
May 13, 2025 20.06 20.06 19.23 19.23 2,866 -0.77(-3.85%)
May 12, 2025 20.24 20.93 19.49 20.00 6,831 +0.61(+3.15%)
May 09, 2025 18.35 19.62 18.35 19.39 4,477 -0.81(-4.01%)
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%)
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.