Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	20.11	21.17	19.81	20.00	17,674	-0.07(-0.35%)
Mar 30, 2023	19.70	20.26	19.70	20.07	7,507	+0.45(+2.29%)
Mar 29, 2023	20.50	20.70	19.60	19.62	9,204	+0.39(+2.03%)
Mar 28, 2023	19.08	19.80	18.66	19.23	37,074	+0.19(+1.00%)
Mar 27, 2023	19.15	19.30	18.96	19.04	4,227	+0.07(+0.37%)
Mar 24, 2023	18.97	19.09	18.57	18.97	10,700	+0.04(+0.21%)
Mar 23, 2023	19.08	19.57	18.83	18.93	8,152	-0.18(-0.94%)
Mar 22, 2023	19.69	20.06	18.80	19.11	10,603	-0.39(-2.00%)
Mar 21, 2023	20.31	20.31	19.50	19.50	6,907	+0.34(+1.77%)
Mar 20, 2023	19.09	19.34	18.76	19.16	13,474	+0.30(+1.59%)
Mar 17, 2023	18.86	19.18	18.61	18.86	33,647	-0.24(-1.26%)
Mar 16, 2023	18.78	19.50	18.78	19.10	12,839	-0.04(-0.21%)
Mar 15, 2023	19.48	20.11	18.97	19.14	28,270	-0.58(-2.94%)
Mar 14, 2023	20.06	20.45	19.66	19.72	16,297	-0.01(-0.05%)
Mar 13, 2023	19.98	21.09	19.50	19.73	7,947	+0.08(+0.41%)
Mar 10, 2023	20.22	20.37	19.65	19.65	24,309	-0.75(-3.68%)
Mar 09, 2023	21.01	21.33	20.05	20.40	22,311	-0.82(-3.86%)
Mar 08, 2023	21.00	21.79	20.97	21.22	8,280	+0.21(+1.00%)
Mar 07, 2023	21.70	21.70	20.97	21.01	15,774	-0.69(-3.18%)
Mar 06, 2023	21.32	21.88	21.06	21.70	28,896	+0.07(+0.32%)
Mar 03, 2023	21.76	21.96	21.42	21.63	15,343	-0.12(-0.55%)
Mar 02, 2023	21.78	22.39	21.11	21.75	55,302	+0.05(+0.23%)
Mar 01, 2023	22.22	22.22	21.60	21.70	8,330	+0.39(+1.83%)
Feb 28, 2023	21.80	22.05	21.14	21.31	7,087	-0.28(-1.30%)
Feb 27, 2023	21.00	21.90	20.65	21.59	23,722	+0.84(+4.05%)
Feb 24, 2023	21.79	21.79	20.18	20.75	7,645	-0.48(-2.26%)
Feb 23, 2023	21.65	21.65	21.02	21.23	9,864	-0.08(-0.38%)
Feb 22, 2023	22.05	22.05	21.31	21.31	18,075	-0.45(-2.07%)
Feb 21, 2023	22.57	22.91	21.58	21.76	11,377	-1.14(-4.98%)
Feb 17, 2023	22.09	23.39	22.00	22.90	26,788	+0.92(+4.19%)
Feb 16, 2023	20.98	22.20	20.98	21.98	11,321	+0.62(+2.90%)
Feb 15, 2023	20.50	21.60	20.50	21.36	15,943	+0.55(+2.64%)
Feb 14, 2023	21.01	21.50	20.44	20.81	19,090	-0.32(-1.51%)
Feb 13, 2023	22.03	22.30	20.82	21.13	19,754	-0.78(-3.56%)
Feb 10, 2023	23.25	23.30	21.87	21.91	16,892	-1.24(-5.36%)
Feb 09, 2023	22.76	23.49	22.25	23.15	47,289	+0.84(+3.77%)
Feb 08, 2023	21.96	23.14	21.64	22.31	27,744	+0.11(+0.50%)
Feb 07, 2023	22.00	22.49	21.70	22.20	73,918	+0.31(+1.42%)
Feb 06, 2023	21.37	22.18	21.37	21.89	4,972	-0.04(-0.18%)
Feb 03, 2023	21.50	22.10	21.40	21.93	9,940	+0.43(+2.00%)
Feb 02, 2023	21.21	21.94	20.71	21.50	13,280	+0.16(+0.75%)
Feb 01, 2023	21.57	21.70	20.53	21.34	25,573	-0.68(-3.09%)
Jan 31, 2023	21.51	22.48	21.51	22.02	19,654	+0.52(+2.42%)
Jan 30, 2023	22.47	22.61	20.69	21.50	10,728	-1.09(-4.83%)
Jan 27, 2023	22.28	22.59	22.01	22.59	4,003	+0.20(+0.89%)
Jan 26, 2023	22.32	22.50	21.91	22.39	6,775	+0.08(+0.36%)
Jan 25, 2023	21.92	22.31	21.62	22.31	3,595	+0.66(+3.05%)
Jan 24, 2023	21.45	21.68	21.23	21.65	4,008	+0.01(+0.05%)
Jan 23, 2023	22.18	22.18	21.50	21.64	6,446	+0.02(+0.09%)
Jan 20, 2023	21.46	21.75	21.28	21.62	9,526	+0.29(+1.36%)
Jan 19, 2023	20.90	21.62	20.90	21.33	8,363	+0.32(+1.52%)
Jan 18, 2023	20.66	21.55	20.66	21.01	15,386	+0.16(+0.77%)
Jan 17, 2023	21.36	21.54	20.53	20.85	14,683	-0.72(-3.34%)
Jan 13, 2023	20.04	21.57	20.04	21.57	6,793	+0.66(+3.16%)
Jan 12, 2023	20.80	21.00	20.13	20.91	6,476	+0.72(+3.57%)
Jan 11, 2023	19.50	20.31	19.48	20.19	9,224	+0.51(+2.59%)
Jan 10, 2023	19.75	19.80	19.51	19.68	5,745	+0.21(+1.08%)
Jan 09, 2023	19.62	20.16	19.23	19.47	10,326	+0.28(+1.46%)
Jan 06, 2023	18.91	19.19	18.65	19.19	14,746	+0.45(+2.40%)
Jan 05, 2023	19.62	19.76	18.67	18.74	12,174	-0.95(-4.82%)
Jan 04, 2023	19.59	20.40	19.59	19.69	16,742	+0.28(+1.44%)