Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.07	28.75	27.14	28.60	11,700	+0.42(+1.49%)
Nov 27, 2019	28.20	28.68	27.33	28.18	6,600	+0.19(+0.68%)
Nov 26, 2019	29.48	29.48	27.99	27.99	15,442	-0.79(-2.74%)
Nov 25, 2019	29.10	29.31	28.55	28.78	23,011	-0.25(-0.86%)
Nov 22, 2019	29.13	29.51	28.62	29.03	7,300	+0.06(+0.21%)
Nov 21, 2019	28.84	29.40	28.55	28.97	10,413	+0.22(+0.77%)
Nov 20, 2019	29.05	30.50	28.46	28.75	31,361	-0.45(-1.54%)
Nov 19, 2019	28.28	29.37	28.02	29.20	9,531	+0.80(+2.82%)
Nov 18, 2019	27.70	28.43	27.42	28.40	7,310	+0.70(+2.53%)
Nov 15, 2019	27.91	28.30	27.53	27.70	7,600	+0.10(+0.36%)
Nov 14, 2019	27.85	28.40	27.53	27.60	20,098	-0.05(-0.18%)
Nov 13, 2019	27.71	28.31	27.37	27.65	27,499	+0.02(+0.07%)
Nov 12, 2019	28.80	28.80	27.26	27.63	19,382	-0.33(-1.18%)
Nov 11, 2019	27.98	27.98	27.37	27.96	2,595	+0.66(+2.42%)
Nov 08, 2019	27.79	28.00	27.00	27.30	1,800	-0.03(-0.11%)
Nov 07, 2019	28.15	28.15	27.33	27.33	42,626	-0.33(-1.19%)
Nov 06, 2019	28.19	28.19	27.66	27.66	1,414	-0.40(-1.43%)
Nov 05, 2019	28.60	28.78	27.73	28.06	9,930	-0.57(-1.99%)
Nov 04, 2019	28.30	28.63	28.01	28.63	5,871	+0.29(+1.02%)
Nov 01, 2019	27.38	28.34	27.38	28.34	2,400	+0.76(+2.76%)
Oct 31, 2019	27.32	27.84	27.32	27.58	4,118	-0.22(-0.79%)
Oct 30, 2019	28.30	28.30	27.80	27.80	1,750	-0.05(-0.18%)
Oct 29, 2019	27.70	27.85	27.48	27.85	1,787	+0.28(+1.02%)
Oct 28, 2019	28.58	28.58	27.57	27.57	1,942	+0.17(+0.62%)
Oct 25, 2019	28.00	28.00	27.40	27.40	1,200	-0.21(-0.76%)
Oct 24, 2019	27.90	28.07	27.21	27.61	2,904	+0.31(+1.14%)
Oct 23, 2019	27.60	28.00	27.25	27.30	21,401	-0.22(-0.80%)
Oct 22, 2019	27.64	27.87	27.50	27.52	7,701	-0.20(-0.72%)
Oct 21, 2019	27.85	28.32	27.72	27.72	4,973	+0.31(+1.13%)
Oct 18, 2019	27.82	27.82	27.30	27.41	5,200	-0.49(-1.76%)
Oct 17, 2019	28.32	28.81	27.50	27.90	7,964	-0.40(-1.41%)
Oct 16, 2019	28.62	28.98	27.45	28.30	16,051	-0.40(-1.39%)
Oct 15, 2019	28.50	29.12	28.12	28.70	20,002	+0.53(+1.88%)
Oct 14, 2019	28.76	28.76	28.17	28.17	4,405	-0.88(-3.03%)
Oct 11, 2019	28.85	29.56	28.54	29.05	6,000	+0.35(+1.22%)
Oct 10, 2019	28.79	28.92	28.52	28.70	2,391	+0.09(+0.31%)
Oct 09, 2019	28.70	29.55	28.61	28.61	7,004	-0.04(-0.14%)
Oct 08, 2019	28.99	28.99	28.65	28.65	3,778	-0.06(-0.21%)
Oct 07, 2019	28.70	29.07	28.70	28.71	3,150	+0.01(+0.03%)
Oct 04, 2019	28.65	28.70	28.30	28.70	6,000	+0.37(+1.31%)
Oct 03, 2019	28.49	28.49	28.31	28.33	2,217	+0.08(+0.28%)
Oct 02, 2019	28.75	28.75	27.82	28.25	10,712	-0.76(-2.62%)
Oct 01, 2019	29.63	30.58	29.01	29.01	4,237	-0.36(-1.23%)
Sep 30, 2019	29.57	29.95	29.04	29.37	7,925	+0.22(+0.75%)
Sep 27, 2019	29.76	30.09	29.15	29.15	3,700	-0.57(-1.92%)
Sep 26, 2019	29.69	30.28	29.69	29.72	13,104	+0.22(+0.75%)
Sep 25, 2019	29.15	30.17	29.15	29.50	14,618	+0.45(+1.55%)
Sep 24, 2019	28.30	29.18	27.81	29.05	16,294	+0.78(+2.76%)
Sep 23, 2019	28.20	28.31	27.54	28.27	9,557	-0.22(-0.77%)
Sep 20, 2019	26.47	28.50	25.51	28.49	35,000	+1.89(+7.11%)
Sep 19, 2019	25.80	26.62	25.69	26.60	11,571	+0.63(+2.43%)
Sep 18, 2019	25.32	26.04	25.30	25.97	11,724	+0.45(+1.76%)
Sep 17, 2019	25.90	25.95	25.50	25.52	13,490	-0.50(-1.92%)
Sep 16, 2019	26.30	26.69	25.78	26.02	11,880	-0.27(-1.03%)
Sep 13, 2019	26.22	26.72	26.02	26.29	8,100	-0.09(-0.34%)
Sep 12, 2019	26.58	27.00	25.91	26.38	17,139	-0.34(-1.27%)
Sep 11, 2019	26.30	27.02	26.01	26.72	9,041	+0.46(+1.75%)
Sep 10, 2019	26.29	27.51	25.70	26.26	14,849	+0.26(+1.00%)
Sep 09, 2019	26.60	26.70	25.53	26.00	11,634	-0.11(-0.42%)
Sep 06, 2019	26.74	26.74	25.75	26.11	4,900	-0.28(-1.06%)
Sep 05, 2019	27.21	27.69	26.38	26.39	4,897	-0.22(-0.83%)
Sep 04, 2019	26.81	26.81	26.50	26.61	3,064	+0.30(+1.14%)