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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	18.90	18.90	18.11	18.11	10,060	-0.57(-3.05%)
Jul 17, 2025	19.00	19.43	18.61	18.68	10,856	-0.03(-0.16%)
Jul 16, 2025	18.57	18.88	18.05	18.71	13,650	+0.70(+3.89%)
Jul 15, 2025	18.81	18.81	17.53	18.01	32,678	-0.70(-3.74%)
Jul 14, 2025	19.05	19.05	18.71	18.71	2,464	-0.28(-1.47%)
Jul 11, 2025	20.00	20.00	18.99	18.99	13,684	-1.63(-7.90%)
Jul 10, 2025	18.80	21.01	18.80	20.62	66,158	+1.43(+7.45%)
Jul 09, 2025	20.03	20.03	19.00	19.19	16,149	-0.26(-1.34%)
Jul 08, 2025	20.32	20.32	19.45	19.45	7,662	-0.76(-3.76%)
Jul 07, 2025	19.47	20.58	19.47	20.21	11,189	-0.17(-0.83%)
Jul 03, 2025	19.58	20.38	19.51	20.38	4,922	+1.38(+7.26%)
Jul 02, 2025	19.05	19.56	18.67	19.00	77,082	+0.18(+0.96%)
Jul 01, 2025	18.51	19.61	18.51	18.82	6,958	-0.06(-0.32%)
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%)