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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)