Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.51	19.51	19.10	19.10	3,500	-0.74(-3.73%)
Jul 30, 2020	19.48	20.03	18.02	19.84	16,931	+0.70(+3.66%)
Jul 29, 2020	18.49	19.14	18.48	19.14	4,123	+0.94(+5.16%)
Jul 28, 2020	18.69	18.69	18.20	18.20	3,084	-0.93(-4.86%)
Jul 27, 2020	18.41	19.13	18.39	19.13	2,608	+0.90(+4.94%)
Jul 24, 2020	18.36	18.36	18.23	18.23	7,200	-0.19(-1.03%)
Jul 23, 2020	18.25	19.05	18.25	18.42	4,529	+0.12(+0.66%)
Jul 22, 2020	17.92	18.30	17.92	18.30	2,749	-0.42(-2.24%)
Jul 21, 2020	18.75	19.30	18.51	18.72	14,486	+0.22(+1.19%)
Jul 20, 2020	18.24	18.50	18.24	18.50	1,132	+0.64(+3.58%)
Jul 17, 2020	17.90	18.18	17.86	17.86	4,800	-0.25(-1.38%)
Jul 16, 2020	18.26	18.75	17.67	18.11	14,331	-0.52(-2.79%)
Jul 15, 2020	18.87	19.20	18.20	18.63	15,599	+0.35(+1.91%)
Jul 14, 2020	17.50	18.28	17.50	18.28	5,965	+0.77(+4.40%)
Jul 13, 2020	18.74	18.74	17.51	17.51	8,739	-1.29(-6.86%)
Jul 10, 2020	16.40	18.80	16.40	18.80	21,500	+2.00(+11.90%)
Jul 09, 2020	17.52	17.52	16.80	16.80	15,117	-0.73(-4.16%)
Jul 08, 2020	17.49	17.81	17.28	17.53	3,945	+0.22(+1.27%)
Jul 07, 2020	18.69	18.69	17.31	17.31	3,783	-2.04(-10.54%)
Jul 06, 2020	19.35	19.35	19.35	19.35	1,889	+0.35(+1.84%)
Jul 02, 2020	19.68	19.68	19.00	19.00	3,200	-0.48(-2.46%)
Jul 01, 2020	19.59	19.63	18.29	19.48	7,876	-0.33(-1.67%)
Jun 30, 2020	18.04	19.96	18.04	19.81	14,136	+2.06(+11.61%)
Jun 29, 2020	17.31	18.50	17.00	17.75	8,612	+1.00(+5.97%)
Jun 26, 2020	17.04	17.04	16.64	16.75	18,200	-1.25(-6.94%)
Jun 25, 2020	16.00	18.00	14.50	18.00	11,631	+1.96(+12.22%)
Jun 24, 2020	17.01	17.06	16.04	16.04	21,590	-1.46(-8.34%)
Jun 23, 2020	17.50	17.75	17.50	17.50	2,935	-0.26(-1.46%)
Jun 22, 2020	17.92	18.48	17.52	17.76	3,530	-0.34(-1.88%)
Jun 19, 2020	18.70	20.57	18.10	18.10	18,300	-0.50(-2.69%)
Jun 18, 2020	18.43	18.61	17.35	18.60	2,812	+0.60(+3.33%)
Jun 17, 2020	20.87	21.44	18.00	18.00	12,704	-2.80(-13.46%)
Jun 16, 2020	19.30	20.80	18.09	20.80	11,440	+2.03(+10.82%)
Jun 15, 2020	16.75	18.77	15.57	18.77	17,109	+1.72(+10.09%)
Jun 12, 2020	17.78	18.18	17.00	17.05	6,800	+0.19(+1.13%)
Jun 11, 2020	17.50	17.50	16.85	16.86	18,536	-1.15(-6.39%)
Jun 10, 2020	18.99	19.38	17.00	18.01	7,531	-0.60(-3.22%)
Jun 09, 2020	20.15	20.15	18.50	18.61	5,712	-2.30(-11.00%)
Jun 08, 2020	20.37	20.91	19.76	20.91	7,360	+0.59(+2.90%)
Jun 05, 2020	18.42	20.88	18.42	20.32	29,100	+2.67(+15.13%)
Jun 04, 2020	17.00	17.65	17.00	17.65	16,832	+0.59(+3.46%)
Jun 03, 2020	17.45	17.45	16.90	17.06	19,886	-0.05(-0.29%)
Jun 02, 2020	17.89	17.89	16.64	17.11	5,168	+1.01(+6.27%)
Jun 01, 2020	17.00	17.20	16.10	16.10	21,789	-0.86(-5.07%)
May 29, 2020	17.21	17.24	16.16	16.96	14,900	-0.31(-1.80%)
May 28, 2020	18.00	18.06	17.27	17.27	6,774	-0.39(-2.21%)
May 27, 2020	16.59	17.94	15.92	17.66	8,999	+1.52(+9.42%)
May 26, 2020	16.39	16.93	15.63	16.14	14,064	+0.64(+4.13%)
May 22, 2020	15.21	15.78	14.34	15.50	18,600	-0.40(-2.52%)
May 21, 2020	16.59	16.83	15.76	15.90	6,341	-1.49(-8.57%)
May 20, 2020	15.44	17.39	15.30	17.39	8,871	+2.37(+15.78%)
May 19, 2020	15.79	15.79	14.61	15.02	5,892	-1.18(-7.28%)
May 18, 2020	15.22	16.88	15.22	16.20	11,640	+1.54(+10.50%)
May 15, 2020	14.30	15.02	14.04	14.66	8,300	+0.18(+1.24%)
May 14, 2020	14.03	14.80	13.22	14.48	6,705	-0.05(-0.34%)
May 13, 2020	15.95	15.95	14.53	14.53	6,622	-1.56(-9.70%)
May 12, 2020	16.21	16.75	16.00	16.09	5,969	-1.41(-8.06%)
May 11, 2020	17.19	18.27	17.19	17.50	9,535	+0.10(+0.57%)
May 08, 2020	16.73	18.26	16.73	17.40	5,900	+0.80(+4.82%)
May 07, 2020	16.30	16.82	16.30	16.60	3,703	+0.60(+3.75%)
May 06, 2020	16.31	16.34	16.00	16.00	4,089	+0.00(+0.00%)
May 05, 2020	17.26	18.31	16.00	16.00	11,124	-0.80(-4.76%)
May 04, 2020	16.02	16.80	16.02	16.80	5,386	+0.32(+1.94%)