Dark

STRS
Stratus Properties Inc
stock NASDAQ

At Close

May 12, 2025 2:46:48 PM EDT

20.80USD+7.246%(+1.41)6,831

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.39)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	20.0500	20.8000	20.0500	20.800	+7.272%	6,831	0.000%
2025-05-09	18.3549	19.6200	18.3549	19.390	-4.010%	4,477	+7.272%
2025-05-08	19.9500	20.5000	19.9500	20.200	+10.322%	6,233	+2.970%
2025-05-07	18.2400	18.7300	17.9585	18.310	+1.666%	7,327	+13.599%
2025-05-06	16.0200	18.2500	16.0200	18.010	+11.655%	11,687	+15.491%
2025-05-05	15.7787	16.1300	15.1000	16.130	+1.831%	9,975	+28.952%
2025-05-02	16.1250	16.1250	15.7400	15.840	+2.591%	2,858	+31.313%
2025-05-01	15.8800	16.2700	15.4100	15.440	-2.710%	3,300	+34.715%
2025-04-30	16.3621	16.4800	15.8700	15.870	-5.479%	8,264	+31.065%
2025-04-29	16.4000	16.7900	16.0600	16.790	+3.899%	5,185	+23.883%
2025-04-28	15.9700	16.3200	15.8400	16.160	0.000%	4,439	+28.713%
2025-04-25	16.1300	16.3500	16.0345	16.160	-1.583%	5,495	+28.713%
2025-04-24	16.7500	17.0000	16.2500	16.420	-1.025%	9,414	+26.675%
2025-04-23	16.9000	17.2900	16.2500	16.590	-2.641%	8,138	+25.377%
2025-04-22	17.5000	17.5000	16.7100	17.040	-0.930%	6,125	+22.066%
2025-04-21	17.2300	17.2700	17.2000	17.200	-6.165%	3,749	+20.930%
2025-04-17	17.7100	18.7600	17.7100	18.330	+3.384%	4,623	+13.475%
2025-04-16	17.8200	18.5600	17.7300	17.730	-2.098%	5,000	+17.315%
2025-04-15	18.7600	18.7800	18.0759	18.110	-4.834%	4,879	+14.854%
2025-04-14	19.1600	19.3600	18.0000	19.030	-0.366%	12,477	+9.301%
2025-04-11	18.5000	19.3000	17.9000	19.100	+6.347%	13,006	+8.901%
2025-04-10	20.5000	20.5000	17.9600	17.960	-14.108%	5,179	+15.813%
2025-04-09	18.0700	20.9100	18.0700	20.910	+18.136%	7,880	-0.526%
2025-04-08	18.1806	18.1806	17.3050	17.700	-1.993%	6,321	+17.514%
2025-04-07	16.0000	18.0600	16.0000	18.060	+8.209%	8,299	+15.172%
2025-04-04	15.9500	16.9631	15.5000	16.690	+1.090%	7,021	+24.626%
2025-04-03	17.0100	18.3000	16.5100	16.510	-7.143%	6,912	+25.984%
2025-04-02	17.9900	18.1450	17.2900	17.780	+2.656%	6,989	+16.985%
2025-04-01	18.5000	18.5159	17.3200	17.320	-2.423%	4,610	+20.092%
2025-03-31	17.4448	19.1600	17.4448	17.750	-0.560%	14,624	+17.183%
2025-03-28	17.7700	18.1500	17.6500	17.850	-2.512%	3,579	+16.527%
2025-03-27	18.3099	18.3100	17.8109	18.310	+2.520%	6,601	+13.599%
2025-03-26	18.5000	18.5000	17.6800	17.860	-1.107%	8,351	+16.461%
2025-03-25	19.1100	19.1100	18.0600	18.060	-3.783%	6,432	+15.172%
2025-03-24	18.5300	18.8000	18.4000	18.770	+3.416%	4,364	+10.815%
2025-03-21	17.8700	18.1500	17.6000	18.150	-0.329%	18,556	+14.601%
2025-03-20	18.2800	18.2800	18.0000	18.210	+0.608%	2,684	+14.223%
2025-03-19	18.9000	18.9000	17.7900	18.100	+0.892%	5,688	+14.917%
2025-03-18	18.2400	18.2950	17.9400	17.940	-0.664%	3,896	+15.942%
2025-03-17	18.2900	19.0504	18.0050	18.060	-0.055%	10,678	+15.172%
2025-03-14	17.8900	18.3300	17.8900	18.070	+2.380%	8,602	+15.108%
2025-03-13	19.2100	19.2100	17.6500	17.650	-5.716%	8,598	+17.847%
2025-03-12	18.6900	19.0000	18.6500	18.720	-0.107%	30,736	+11.111%
2025-03-11	18.7700	18.9800	18.2400	18.740	-0.689%	4,020	+10.993%
2025-03-10	19.0050	19.1600	18.5000	18.870	+2.110%	9,424	+10.228%
2025-03-07	18.5000	18.7350	18.2500	18.480	-0.431%	5,317	+12.554%
2025-03-06	18.4600	18.5600	18.4600	18.560	+1.144%	2,203	+12.069%
2025-03-05	18.3400	18.7500	18.1100	18.350	+2.342%	9,238	+13.351%
2025-03-04	18.0400	18.4900	17.7401	17.930	+0.787%	7,370	+16.007%
2025-03-03	17.9000	18.6900	17.7900	17.790	-3.734%	19,562	+16.920%
2025-02-28	18.3000	18.4800	18.3000	18.480	+3.240%	4,075	+12.554%
2025-02-27	18.2500	18.2500	17.8000	17.900	-1.323%	2,857	+16.201%
2025-02-26	18.2300	18.2300	18.1400	18.140	-1.198%	4,220	+14.664%
2025-02-25	18.7500	19.0021	18.3100	18.360	-3.011%	10,116	+13.290%
2025-02-24	19.0400	19.1900	18.9300	18.930	+0.799%	3,310	+9.878%
2025-02-21	19.2400	19.3141	18.7800	18.780	-0.740%	5,156	+10.756%
2025-02-20	18.7850	19.1700	18.2200	18.920	-1.969%	7,255	+9.937%
2025-02-19	19.1650	19.6005	19.1650	19.300	-0.669%	2,856	+7.772%
2025-02-18	19.7550	19.8200	19.4300	19.430	-2.362%	4,529	+7.051%
2025-02-14	19.8000	20.0612	19.7600	19.900	-0.301%	3,964	+4.523%
2025-02-13	20.0800	20.0800	19.9600	19.960	+0.961%	2,777	+4.208%
2025-02-12	19.5100	20.6550	19.5100	19.770	-0.403%	4,791	+5.210%
2025-02-11	19.9800	20.4000	19.8500	19.850	-0.700%	5,996	+4.786%
2025-02-10	19.9400	20.4000	19.9400	19.990	-0.349%	11,656	+4.052%
2025-02-07	20.0000	20.2600	19.8300	20.060	-0.050%	11,945	+3.689%
2025-02-06	20.5283	20.7950	20.0700	20.070	-0.545%	3,343	+3.637%
2025-02-05	19.6200	20.1800	19.4700	20.180	+4.668%	5,739	+3.072%
2025-02-04	19.0000	19.3700	19.0000	19.280	+1.420%	4,473	+7.884%
2025-02-03	18.5400	19.1850	18.5400	19.010	-1.452%	5,105	+9.416%
2025-01-31	18.7800	19.2900	18.7700	19.290	+0.889%	7,335	+7.828%
2025-01-30	18.6050	19.1400	18.4900	19.120	+0.632%	3,153	+8.787%
2025-01-29	18.4500	19.0000	18.1100	19.000	-0.053%	7,707	+9.474%
2025-01-28	20.0030	20.0030	18.9200	19.010	+0.529%	2,473	+9.416%
2025-01-27	19.4100	19.9000	18.9100	18.910	-1.868%	7,832	+9.995%
2025-01-24	18.6200	19.6800	18.6200	19.270	+1.049%	5,511	+7.940%
2025-01-23	18.7800	19.1200	18.4000	19.070	-0.522%	9,187	+9.072%
2025-01-22	20.3500	20.5100	19.1700	19.170	-6.351%	7,321	+8.503%
2025-01-21	20.0899	20.6000	20.0350	20.470	+3.646%	5,391	+1.612%
2025-01-17	19.7200	19.8550	19.7200	19.750	+0.611%	4,875	+5.316%
2025-01-16	19.6100	20.4900	19.1700	19.630	+0.102%	7,729	+5.960%
2025-01-15	19.4400	19.6400	19.3450	19.610	+4.309%	7,486	+6.068%
2025-01-14	18.8100	18.9700	18.2800	18.800	+0.535%	14,115	+10.638%
2025-01-13	18.5000	18.9100	18.5000	18.700	+0.863%	4,555	+11.230%
2025-01-10	19.6000	19.6000	18.5400	18.540	-6.834%	10,828	+12.190%
2025-01-08	19.5600	20.1600	19.5550	19.900	+3.646%	7,984	+4.523%
2025-01-07	19.9000	20.2800	19.2000	19.200	-4.382%	10,969	+8.333%
2025-01-06	21.6101	21.6101	20.0800	20.080	-2.854%	9,055	+3.586%
2025-01-03	20.6700	20.6700	20.6700	20.670	+0.977%	1,868	+0.629%
2025-01-02	21.1300	21.1300	20.4700	20.470	-1.397%	6,161	+1.612%
2024-12-31	20.3200	21.2820	20.3200	20.760	+5.595%	10,462	+0.193%
2024-12-30	19.6269	20.3600	19.6269	19.660	-0.957%	3,047	+5.799%
2024-12-27	20.2300	21.9910	19.7100	19.850	-3.312%	9,325	+4.786%
2024-12-26	20.0000	21.1399	20.0000	20.530	+0.637%	4,779	+1.315%
2024-12-24	20.1500	20.7500	20.1500	20.400	+0.940%	2,132	+1.961%
2024-12-23	20.8000	21.1399	20.1490	20.210	-2.837%	5,145	+2.919%
2024-12-20	21.0000	22.0000	20.8000	20.800	-2.210%	27,693	0.000%
2024-12-19	22.1000	22.3700	21.2700	21.270	-1.253%	6,139	-2.210%
2024-12-18	23.5700	23.6500	21.5400	21.540	-9.343%	18,130	-3.435%
2024-12-17	23.7749	24.2400	23.6600	23.760	-3.922%	5,683	-12.458%
2024-12-16	24.7123	25.5600	24.7123	24.730	+0.447%	4,977	-15.892%
2024-12-13	25.2000	25.3500	24.6100	24.620	-5.453%	7,966	-15.516%
2024-12-12	25.0400	26.0500	25.0400	26.040	+1.166%	6,352	-20.123%
2024-12-11	26.0000	26.6307	25.7400	25.740	+1.820%	6,748	-19.192%
2024-12-10	26.4975	26.5500	25.2800	25.280	-3.216%	7,468	-17.722%
2024-12-09	26.9800	26.9800	25.4900	26.120	+2.997%	7,384	-20.368%
2024-12-06	24.5961	25.3600	24.5961	25.360	+2.011%	3,654	-17.981%
2024-12-05	25.4000	25.5650	24.6500	24.860	-1.388%	6,004	-16.331%
2024-12-04	25.0900	25.7250	25.0250	25.210	-0.826%	14,691	-17.493%
2024-12-03	25.2900	25.6500	25.2500	25.420	-0.897%	7,601	-18.175%
2024-12-02	25.8850	25.8850	25.6500	25.650	-0.388%	3,877	-18.908%
2024-11-29	25.8000	25.8000	25.3900	25.750	+1.618%	2,498	-19.223%
2024-11-27	25.8400	26.2723	25.2700	25.340	-0.977%	13,324	-17.916%
2024-11-26	25.9000	26.2350	25.5900	25.590	-3.142%	3,059	-18.718%
2024-11-25	27.0000	27.0000	26.4200	26.420	-2.148%	7,133	-21.272%
2024-11-22	26.9900	27.0000	26.7500	27.000	0.000%	8,730	-22.963%
2024-11-21	26.4100	27.0000	26.1250	27.000	+3.846%	5,787	-22.963%
2024-11-20	25.7200	26.2500	25.6420	26.000	+2.041%	3,979	-20.000%
2024-11-19	25.3450	25.4800	25.2850	25.480	+0.157%	4,755	-18.367%
2024-11-18	26.7500	26.7500	23.5800	25.440	+2.663%	62,757	-18.239%
2024-11-15	26.1800	26.1800	24.4350	24.780	-4.839%	7,344	-16.061%
2024-11-14	24.3700	26.0400	24.3700	26.040	+6.897%	15,280	-20.123%
2024-11-13	24.7500	25.7000	23.5300	24.360	-2.677%	42,500	-14.614%
2024-11-12	27.2400	27.2400	25.0300	25.030	-9.964%	9,487	-16.900%
2024-11-11	25.8108	27.8200	25.8104	27.800	+5.303%	6,841	-25.180%
2024-11-08	25.7364	26.5700	24.7500	26.400	-0.490%	19,423	-21.212%
2024-11-07	26.8700	27.0000	26.5300	26.530	-4.258%	8,191	-21.598%
2024-11-06	25.4300	27.7700	24.9000	27.710	+19.957%	21,250	-24.937%
2024-11-05	22.0200	23.1000	22.0200	23.100	+5.479%	7,139	-9.957%
2024-11-04	21.6900	22.2700	21.5000	21.900	-0.905%	14,926	-5.023%
2024-11-01	22.3760	22.3760	22.1000	22.100	-0.852%	3,812	-5.882%
2024-10-31	23.2000	23.2000	22.2900	22.290	-3.673%	2,370	-6.685%
2024-10-30	22.5000	23.2100	22.5000	23.140	+0.696%	4,276	-10.112%
2024-10-29	22.4876	22.9800	22.4300	22.980	+1.636%	5,367	-9.487%
2024-10-28	22.2850	23.1000	22.2600	22.610	+1.618%	4,257	-8.005%
2024-10-25	22.5200	22.5900	22.2500	22.250	-1.939%	3,008	-6.517%
2024-10-24	21.9400	22.8000	21.9400	22.690	+2.346%	2,075	-8.330%
2024-10-23	22.0000	22.2700	21.7500	22.170	+0.090%	12,162	-6.180%
2024-10-22	23.4900	23.6200	22.0800	22.150	-6.144%	10,590	-6.095%
2024-10-21	23.8176	24.3100	23.6000	23.600	-3.909%	7,028	-11.864%
2024-10-18	24.4300	24.9500	24.4300	24.560	+0.862%	3,287	-15.309%
2024-10-17	23.5450	24.3500	23.4750	24.350	+1.543%	13,043	-14.579%
2024-10-16	22.8400	24.1900	22.8400	23.980	+4.035%	11,280	-13.261%
2024-10-15	24.0000	24.0400	23.0500	23.050	-3.516%	5,803	-9.761%
2024-10-14	22.8100	24.7200	22.8100	23.890	-2.768%	5,910	-12.934%
2024-10-11	24.0000	24.7000	23.8900	24.570	+2.077%	11,151	-15.344%
2024-10-10	23.8471	24.8400	23.1900	24.070	+0.292%	19,201	-13.585%
2024-10-09	24.0976	24.1300	23.7050	24.000	+1.266%	4,505	-13.333%
2024-10-08	23.4300	23.7000	23.1500	23.700	+2.111%	3,888	-12.236%
2024-10-07	25.7450	25.7450	22.8200	23.210	-8.261%	14,511	-10.383%
2024-10-04	24.9900	25.3000	24.4050	25.300	+3.392%	7,218	-17.787%
2024-10-03	24.7700	25.3000	24.4500	24.470	-0.690%	7,704	-14.998%
2024-10-02	24.7567	25.7590	24.2300	24.640	-2.686%	7,843	-15.584%
2024-10-01	25.9215	26.2400	25.3200	25.320	-2.578%	4,898	-17.852%
2024-09-30	26.9000	26.9000	25.9900	25.990	-1.628%	3,410	-19.969%
2024-09-27	25.4700	26.9700	25.4700	26.420	+3.893%	5,233	-21.272%
2024-09-26	25.6000	25.8000	25.2300	25.430	+1.315%	5,493	-18.207%
2024-09-25	26.3000	26.3300	25.1000	25.100	-5.390%	16,830	-17.131%
2024-09-24	27.0800	27.0800	26.4900	26.530	-2.606%	9,898	-21.598%
2024-09-23	26.9200	27.5200	26.6300	27.240	+0.926%	3,165	-23.642%
2024-09-20	26.5900	27.1300	26.5900	26.990	-1.136%	22,465	-22.934%
2024-09-19	27.1000	27.3000	26.6000	27.300	+3.881%	11,369	-23.810%
2024-09-18	27.4050	28.3080	26.2800	26.280	-5.331%	13,524	-20.852%
2024-09-17	27.4600	27.9400	26.9100	27.760	+0.762%	24,981	-25.072%
2024-09-16	27.4000	27.5500	27.0100	27.550	+3.571%	6,952	-24.501%
2024-09-13	25.1500	26.7900	25.1500	26.600	+3.101%	10,755	-21.805%
2024-09-12	25.8000	25.8000	25.8000	25.800	+3.324%	2,203	-19.380%
2024-09-11	24.5000	24.9700	24.2100	24.970	+1.504%	3,954	-16.700%
2024-09-10	24.5900	24.9000	24.1900	24.600	+0.902%	4,915	-15.447%
2024-09-09	25.1200	25.6700	24.3800	24.380	-3.254%	5,417	-14.684%
2024-09-06	25.9800	25.9900	24.9800	25.200	+0.318%	14,257	-17.460%
2024-09-05	25.0000	25.4000	24.7700	25.120	+3.374%	4,893	-17.197%
2024-09-04	26.0400	26.0400	24.3000	24.300	-1.659%	3,116	-14.403%
2024-09-03	26.3200	26.3200	24.7100	24.710	-5.217%	6,623	-15.824%
2024-08-30	27.1800	28.0200	26.0700	26.070	-4.785%	5,987	-20.215%
2024-08-29	26.1700	27.3800	25.8300	27.380	+5.960%	7,405	-24.032%
2024-08-28	24.0200	25.8400	23.9900	25.840	+6.294%	10,733	-19.505%
2024-08-27	24.7100	25.0000	23.6700	24.310	-2.799%	3,390	-14.439%
2024-08-26	26.9900	27.0900	25.0100	25.010	-7.267%	6,700	-16.833%
2024-08-23	24.6908	26.9700	24.6000	26.970	+13.415%	7,327	-22.877%
2024-08-22	23.8000	24.0700	23.6200	23.780	-0.084%	9,192	-12.532%
2024-08-21	23.8000	23.8000	23.8000	23.800	+0.592%	1,397	-12.605%
2024-08-20	24.0250	24.1000	23.6600	23.660	-4.904%	4,154	-12.088%
2024-08-19	24.6750	24.8800	24.6750	24.880	+1.056%	1,419	-16.399%
2024-08-16	24.4700	24.6200	24.2807	24.620	+0.285%	2,577	-15.516%
2024-08-15	23.5900	24.5500	23.5900	24.550	+6.693%	3,583	-15.275%
2024-08-14	23.3400	23.4000	23.0000	23.010	-2.500%	4,972	-9.605%
2024-08-13	23.7500	23.7500	23.6000	23.600	+0.640%	1,539	-11.864%
2024-08-12	24.0000	24.5000	23.4500	23.450	-2.818%	4,496	-11.301%
2024-08-09	24.6600	24.7000	24.1300	24.130	-0.618%	2,951	-13.800%
2024-08-08	23.5000	24.2800	23.5000	24.280	+3.275%	3,186	-14.333%
2024-08-07	24.4200	25.1550	23.5100	23.510	-5.010%	32,282	-11.527%
2024-08-06	23.3800	24.7500	23.1850	24.750	+5.230%	3,928	-15.960%
2024-08-05	24.3700	24.3731	23.5200	23.520	-8.518%	10,563	-11.565%
2024-08-02	26.0500	26.0800	25.7000	25.710	-1.343%	8,759	-19.098%
2024-08-01	27.5300	27.5300	26.0500	26.060	-5.648%	5,785	-20.184%
2024-07-31	26.5600	27.7200	25.9000	27.620	+2.562%	10,680	-24.692%
2024-07-30	27.4000	27.4000	26.5000	26.930	-0.993%	7,106	-22.763%
2024-07-29	28.3400	28.4875	27.2000	27.200	-6.175%	7,031	-23.529%
2024-07-26	29.0000	29.1500	28.3175	28.990	+0.450%	7,164	-28.251%
2024-07-25	27.9600	28.9500	27.9600	28.860	+4.263%	9,271	-27.928%
2024-07-24	28.8100	29.2500	27.6800	27.680	-3.922%	7,757	-24.855%
2024-07-23	28.4400	29.0000	28.4400	28.810	+1.301%	11,393	-27.803%
2024-07-22	28.1100	28.5800	27.6100	28.440	+1.608%	14,695	-26.864%
2024-07-19	27.8700	28.1000	27.8700	27.990	+0.647%	5,544	-25.688%
2024-07-18	29.6400	30.6550	27.8100	27.810	-7.761%	15,292	-25.207%
2024-07-17	29.7200	30.1500	27.0400	30.150	+1.755%	10,379	-31.012%
2024-07-16	29.6400	29.7000	29.1500	29.630	+2.526%	16,718	-29.801%
2024-07-15	28.9800	29.3600	27.9600	28.900	+1.546%	12,966	-28.028%
2024-07-12	27.8000	28.9500	27.8000	28.460	+3.869%	10,249	-26.915%
2024-07-11	26.5500	27.6300	26.2000	27.400	+5.425%	9,112	-24.088%
2024-07-10	25.7000	25.9900	25.7000	25.990	+2.971%	2,728	-19.969%
2024-07-09	24.6740	25.4300	24.6740	25.240	-0.825%	4,533	-17.591%
2024-07-08	25.3500	25.4500	24.9300	25.450	+1.516%	4,508	-18.271%
2024-07-05	24.9700	25.2690	24.5317	25.070	+0.845%	17,236	-17.032%
2024-07-03	25.2500	25.2500	24.8600	24.860	-1.584%	2,536	-16.331%
2024-07-02	24.8200	25.3700	24.8200	25.260	+0.119%	3,751	-17.656%
2024-07-01	24.9400	25.2300	24.9400	25.230	+0.040%	6,371	-17.558%
2024-06-28	24.9400	25.4900	24.0200	25.220	+0.318%	55,358	-17.526%
2024-06-27	23.7900	25.1400	23.7900	25.140	+5.987%	6,072	-17.263%
2024-06-26	24.0000	24.6200	23.5892	23.720	-1.249%	22,401	-12.310%
2024-06-25	25.1600	25.1600	24.0000	24.020	-0.908%	6,583	-13.405%
2024-06-24	24.8000	25.2700	24.2400	24.240	-2.061%	17,013	-14.191%
2024-06-21	24.2300	25.2150	24.2300	24.750	+2.104%	15,796	-15.960%
2024-06-20	24.3400	24.8500	24.2400	24.240	-1.663%	5,632	-14.191%
2024-06-18	23.1800	24.6600	23.1800	24.650	-3.029%	4,159	-15.619%
2024-06-17	25.4200	25.4200	25.4200	25.420	+2.459%	1,851	-18.175%
2024-06-14	24.8100	24.8100	24.8100	24.810	-0.681%	2,600	-16.163%
2024-06-13	25.0700	25.4200	24.9800	24.980	-0.478%	2,972	-16.733%
2024-06-12	24.4400	25.6000	24.4300	25.100	+3.420%	6,859	-17.131%
2024-06-11	24.2700	24.2700	24.2700	24.270	+0.622%	2,222	-14.297%
2024-06-10	24.2300	24.2300	24.1200	24.120	+0.083%	2,067	-13.765%
2024-06-07	24.1000	24.3000	23.7241	24.100	+0.837%	3,226	-13.693%
2024-06-06	24.4200	24.4400	23.9000	23.900	-2.129%	3,319	-12.971%
2024-06-05	24.0100	24.4400	24.0100	24.420	+1.920%	2,833	-14.824%
2024-06-04	23.2501	24.0400	23.2501	23.960	+0.084%	4,028	-13.189%
2024-06-03	23.8500	23.9400	23.1800	23.940	+0.377%	5,748	-13.116%
2024-05-31	23.1050	23.8500	23.1050	23.850	+3.381%	6,314	-12.788%
2024-05-30	23.2179	23.2179	22.6200	23.070	+3.314%	3,676	-9.840%
2024-05-29	23.2500	23.5650	22.2600	22.330	-4.163%	17,872	-6.852%
2024-05-28	23.8000	23.8000	23.3000	23.300	-3.639%	5,274	-10.730%
2024-05-24	23.7122	24.7800	23.7122	24.180	-0.739%	7,198	-13.978%
2024-05-23	24.1700	24.5700	24.1700	24.360	-2.404%	7,613	-14.614%
2024-05-22	24.2300	24.9600	23.8216	24.960	+1.629%	6,585	-16.667%
2024-05-21	25.0200	25.1723	24.5600	24.560	-2.733%	3,886	-15.309%
2024-05-20	24.5100	25.2500	24.0100	25.250	+2.020%	6,998	-17.624%
2024-05-17	24.7500	24.7500	24.2900	24.750	+0.202%	3,633	-15.960%
2024-05-16	24.4500	24.7000	23.7450	24.700	+0.857%	21,941	-15.789%
2024-05-15	23.8500	24.4900	23.2600	24.490	+5.107%	17,488	-15.067%
2024-05-14	22.6700	23.3000	22.6700	23.300	+3.097%	4,121	-10.730%
2024-05-13	22.4300	22.6000	22.4300	22.600	-3.952%	3,248	-7.965%
2024-05-10	23.5125	23.6600	23.2700	23.530	-1.548%	3,614	-11.602%
2024-05-09	23.6100	24.2600	22.9600	23.900	+3.017%	4,164	-12.971%
2024-05-08	23.4300	23.4300	23.1100	23.200	-0.642%	2,627	-10.345%
2024-05-07	24.0400	24.0400	23.3500	23.350	-2.911%	5,231	-10.921%
2024-05-06	24.4080	24.4800	24.0500	24.050	+2.778%	3,381	-13.514%
2024-05-03	23.0000	23.4800	22.4500	23.400	+1.739%	2,816	-11.111%
2024-05-02	22.9850	23.3800	22.9400	23.000	+0.393%	5,677	-9.565%
2024-05-01	22.8512	22.9750	22.6300	22.910	+1.014%	5,033	-9.210%
2024-04-30	22.6250	22.6800	22.6250	22.680	-0.088%	3,842	-8.289%
2024-04-29	22.7600	22.9700	22.7000	22.700	-0.264%	1,925	-8.370%
2024-04-26	22.7600	22.7600	22.7600	22.760	+1.607%	2,321	-8.612%
2024-04-25	22.6250	22.6250	22.4000	22.400	-1.668%	4,229	-7.143%
2024-04-24	22.2800	22.7800	22.2500	22.780	+1.470%	5,247	-8.692%
2024-04-23	22.5900	22.6250	22.3300	22.450	-0.311%	2,850	-7.350%
2024-04-22	22.6200	22.7000	22.5200	22.520	-1.831%	5,299	-7.638%
2024-04-19	22.3400	22.9400	22.3400	22.940	+2.046%	4,706	-9.329%
2024-04-18	22.4440	22.8000	22.4440	22.480	+0.357%	5,955	-7.473%
2024-04-17	22.6250	22.6250	22.4000	22.400	+0.493%	2,677	-7.143%
2024-04-16	22.2500	22.5700	22.2500	22.290	+0.180%	3,523	-6.685%
2024-04-15	22.3000	22.6000	22.2500	22.250	-0.135%	4,512	-6.517%
2024-04-12	22.2950	22.2950	22.2800	22.280	-0.624%	2,896	-6.643%
2024-04-11	22.7500	22.7500	22.4200	22.420	-0.665%	7,932	-7.226%
2024-04-10	22.2500	22.5700	22.2500	22.570	+1.302%	9,218	-7.842%
2024-04-09	22.2800	22.2800	22.2800	22.280	+0.045%	1,606	-6.643%
2024-04-08	22.3100	22.3100	22.2700	22.270	0.000%	2,631	-6.601%
2024-04-05	22.2700	22.2700	22.2700	22.270	-1.154%	1,458	-6.601%
2024-04-04	22.5627	22.5627	22.5000	22.530	+1.900%	4,652	-7.679%
2024-04-03	22.4500	22.5000	22.1100	22.110	+0.272%	5,069	-5.925%
2024-04-02	22.2900	22.6400	22.0500	22.050	-0.899%	7,884	-5.669%
2024-04-01	22.7450	22.7450	22.2500	22.250	-2.541%	3,850	-6.517%
2024-03-28	22.7474	22.8450	22.5500	22.830	+0.750%	6,131	-8.892%
2024-03-27	22.6250	22.7900	22.6250	22.660	+1.387%	4,957	-8.208%
2024-03-26	22.4800	22.4800	22.3500	22.350	-0.179%	3,169	-6.935%
2024-03-25	22.6700	22.6700	22.3700	22.390	+0.314%	2,812	-7.101%
2024-03-22	22.9931	22.9931	22.3200	22.320	-1.413%	2,949	-6.810%
2024-03-21	22.3308	22.6400	22.3308	22.640	-0.484%	5,371	-8.127%
2024-03-20	22.5100	22.7500	22.5100	22.750	+2.477%	3,417	-8.571%
2024-03-19	22.6250	22.6250	22.2000	22.200	+0.772%	2,927	-6.306%
2024-03-18	22.0100	23.0000	22.0100	22.030	+0.045%	6,262	-5.583%
2024-03-15	22.3000	23.3450	22.0200	22.020	-2.220%	21,935	-5.540%
2024-03-14	22.8000	22.8000	22.5000	22.520	-0.924%	5,636	-7.638%
2024-03-13	22.6000	22.8600	22.5600	22.730	+0.843%	8,046	-8.491%
2024-03-12	22.0500	22.5400	22.0000	22.540	+2.361%	9,957	-7.720%
2024-03-11	22.0159	22.6500	22.0159	22.020	-1.915%	9,020	-5.540%
2024-03-08	22.5000	22.5000	22.2650	22.450	-0.178%	2,309	-7.350%
2024-03-07	22.3000	22.5000	22.0000	22.490	+1.765%	7,597	-7.514%
2024-03-06	22.4471	22.4471	22.0000	22.100	-0.045%	4,635	-5.882%
2024-03-05	22.4600	22.5000	22.1100	22.110	-0.852%	3,655	-5.925%
2024-03-04	22.9100	22.9500	22.2500	22.300	-1.327%	3,092	-6.726%
2024-03-01	21.9800	22.6000	21.9150	22.600	+3.432%	8,343	-7.965%
2024-02-29	22.2900	22.3400	21.5200	21.850	+0.229%	5,684	-4.805%
2024-02-28	21.8300	22.2200	21.8000	21.800	-1.580%	6,249	-4.587%
2024-02-27	22.0100	22.5400	21.7200	22.150	-3.021%	9,735	-6.095%
2024-02-26	22.5000	22.8500	22.5000	22.840	+1.919%	4,127	-8.932%
2024-02-23	22.4900	22.7900	22.0800	22.410	-0.400%	10,625	-7.184%
2024-02-22	22.2500	23.3800	22.2500	22.500	0.000%	14,723	-7.556%
2024-02-21	22.8900	22.9900	22.2200	22.500	+1.260%	12,304	-7.556%
2024-02-20	22.7700	23.5900	22.2200	22.220	-3.810%	10,476	-6.391%
2024-02-16	23.5800	23.5800	22.8400	23.100	-1.702%	12,702	-9.957%
2024-02-15	21.8300	24.1100	21.8300	23.500	+7.798%	10,877	-11.489%
2024-02-14	20.9200	21.8000	20.3000	21.800	+3.711%	8,663	-4.587%
2024-02-13	23.6400	24.1000	21.0200	21.020	-13.140%	12,040	-1.047%
2024-02-12	24.4800	25.4500	24.1800	24.200	-0.412%	12,663	-14.050%
2024-02-09	23.3400	24.8399	23.0900	24.300	+9.459%	8,855	-14.403%
2024-02-08	22.2000	22.2000	22.2000	22.200	-0.135%	3,358	-6.306%
2024-02-07	22.2600	22.4910	22.2300	22.230	-0.090%	3,657	-6.433%
2024-02-06	22.0600	22.2500	21.7891	22.250	-0.447%	3,842	-6.517%
2024-02-05	21.6900	22.6800	21.6900	22.350	+2.523%	9,188	-6.935%
2024-02-02	22.1450	23.3900	21.8000	21.800	-5.505%	7,471	-4.587%
2024-02-01	23.8996	23.8996	23.0700	23.070	+0.304%	8,177	-9.840%
2024-01-31	24.0000	24.4800	23.0000	23.000	-4.167%	7,781	-9.565%
2024-01-30	23.5400	24.4100	23.4000	24.000	+1.480%	3,693	-13.333%
2024-01-29	24.0200	24.6700	23.6100	23.650	-1.458%	3,086	-12.051%
2024-01-26	23.8600	24.0700	23.3400	24.000	+1.781%	4,444	-13.333%
2024-01-25	22.7900	23.5800	22.7900	23.580	+3.968%	6,412	-11.790%
2024-01-24	22.8400	22.8400	22.6800	22.680	-0.570%	3,183	-8.289%
2024-01-23	24.2500	24.2500	22.5600	22.810	-4.760%	7,159	-8.812%
2024-01-22	24.5000	25.3500	23.7800	23.950	-1.359%	10,988	-13.152%
2024-01-19	24.3700	25.1099	24.2800	24.280	+0.041%	3,060	-14.333%
2024-01-18	24.2600	24.2700	24.2600	24.270	-1.820%	2,477	-14.297%
2024-01-17	25.1000	25.6500	24.7000	24.720	-3.249%	3,742	-15.858%
2024-01-16	26.2100	26.2100	25.5401	25.550	-3.983%	3,020	-18.591%
2024-01-12	26.7400	26.7400	26.4600	26.610	+0.834%	2,427	-21.834%
2024-01-11	26.8854	26.8854	26.3900	26.390	-1.493%	4,798	-21.182%
2024-01-10	26.8300	27.7886	26.5100	26.790	+0.224%	5,543	-22.359%
2024-01-09	27.1800	27.5300	26.6400	26.730	-3.152%	4,742	-22.185%
2024-01-08	27.1700	28.0000	27.1700	27.600	+1.359%	3,845	-24.638%
2024-01-05	27.4100	27.9900	27.2300	27.230	-1.839%	9,755	-23.614%
2024-01-04	28.3700	28.3900	27.7400	27.740	-1.035%	6,842	-25.018%
2024-01-03	29.2300	29.2300	28.0300	28.030	-4.269%	6,626	-25.794%
2024-01-02	28.7000	29.5347	28.6050	29.280	+1.455%	7,095	-28.962%
2023-12-29	29.4000	29.4000	28.8600	28.860	-1.703%	4,562	-27.928%
2023-12-28	29.3000	29.3600	29.2000	29.360	-0.744%	8,172	-29.155%
2023-12-27	28.9650	29.8800	28.1969	29.580	+1.336%	11,400	-29.682%
2023-12-26	28.3450	29.9900	28.3450	29.190	+2.099%	19,811	-28.743%
2023-12-22	28.0600	28.8126	27.7750	28.590	+0.847%	11,501	-27.247%
2023-12-21	28.1700	28.3950	27.7068	28.350	+2.347%	7,816	-26.631%
2023-12-20	26.9950	28.3900	26.8400	27.700	+1.465%	11,439	-24.910%
2023-12-19	26.8300	27.8000	26.8300	27.300	+1.714%	11,900	-23.810%
2023-12-18	26.6900	27.1000	26.3400	26.840	+0.600%	8,745	-22.504%
2023-12-15	26.3900	26.7600	26.0400	26.680	+2.497%	31,442	-22.039%
2023-12-14	25.9500	26.7901	25.7990	26.030	+3.171%	11,943	-20.092%
2023-12-13	25.6900	26.2400	25.2300	25.230	-1.981%	25,261	-17.558%
2023-12-12	27.7400	27.7400	25.7400	25.740	-5.402%	12,416	-19.192%
2023-12-11	27.0400	27.5999	26.7882	27.210	-0.512%	26,977	-23.558%
2023-12-08	26.8000	27.7000	26.8000	27.350	+0.073%	7,728	-23.949%
2023-12-07	26.8000	27.3300	26.6900	27.330	+0.700%	5,227	-23.893%
2023-12-06	27.8700	28.1900	27.1400	27.140	-2.863%	11,102	-23.360%
2023-12-05	28.5900	28.6000	27.9400	27.940	-2.580%	9,026	-25.555%
2023-12-04	28.8700	28.9400	28.3550	28.680	+2.612%	7,744	-27.476%
2023-12-01	28.0000	28.4500	27.9500	27.950	-0.428%	9,920	-25.581%
2023-11-30	28.1300	28.1300	28.0000	28.070	-0.813%	4,880	-25.900%
2023-11-29	28.2000	28.7075	28.0500	28.300	+1.325%	13,255	-26.502%
2023-11-28	28.2000	28.3000	27.9300	27.930	-0.782%	4,929	-25.528%
2023-11-27	27.6000	28.1800	27.6000	28.150	+1.150%	11,169	-26.110%
2023-11-24	28.3100	28.3100	27.8300	27.830	-0.501%	4,841	-25.261%
2023-11-22	27.5000	27.9700	27.5000	27.970	+2.454%	3,915	-25.635%
2023-11-21	27.7750	27.7750	27.3000	27.300	+0.368%	4,161	-23.810%
2023-11-20	27.3700	27.4500	27.0500	27.200	-0.766%	10,788	-23.529%
2023-11-17	27.7500	28.1000	27.1983	27.410	-0.255%	12,835	-24.115%

.dark-mode .tZhPxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZhPxh{ color: #333333; background-color: white; border: 2px solid #333333; }STRSStratus Properties Incstock NASDAQ

STRS
Stratus Properties Inc
stock NASDAQ