Canada markets closed

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.40+0.40 (+1.74%)
At close: 04:00PM EDT
23.40 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.0023.4822.4523.4023.402,814
May 02, 202422.9923.3822.9423.0023.006,100
May 01, 202422.8522.9822.6322.9122.915,100
Apr 30, 202422.6322.6822.6322.6822.684,200
Apr 29, 202422.7622.9722.7022.7022.702,200
Apr 26, 202422.7622.7622.7622.7622.762,500
Apr 25, 202422.6322.6322.4022.4022.404,900
Apr 24, 202422.2822.7822.2522.7822.785,400
Apr 23, 202422.5922.6322.3322.4522.452,900
Apr 22, 202422.6222.7022.5222.5222.525,700
Apr 19, 202422.3422.9422.3422.9422.945,000
Apr 18, 202422.4422.8022.4422.4822.486,500
Apr 17, 202422.6322.6322.4022.4022.402,800
Apr 16, 202422.2522.5722.2522.2922.293,500
Apr 15, 202422.3022.6022.2522.2522.254,500
Apr 12, 202422.3022.3022.2822.2822.282,900
Apr 11, 202422.7522.7522.4222.4222.427,900
Apr 10, 202422.2522.5722.2522.5722.579,200
Apr 09, 202422.2822.2822.2822.2822.281,600
Apr 08, 202422.3122.3122.2722.2722.272,600
Apr 05, 202422.2722.2722.2722.2722.271,500
Apr 04, 202422.5622.5622.5022.5322.534,700
Apr 03, 202422.4522.5022.1122.1122.115,100
Apr 02, 202422.2922.6422.0522.0522.057,900
Apr 01, 202422.7522.7522.2522.2522.253,800
Mar 28, 202422.7522.8522.5522.8322.836,100
Mar 27, 202422.6322.7922.6322.6622.665,000
Mar 26, 202422.4822.4822.3522.3522.353,200
Mar 25, 202422.6722.6722.3722.3922.392,800
Mar 22, 202422.9922.9922.3222.3222.322,900
Mar 21, 202422.3322.6422.3322.6422.645,400
Mar 20, 202422.5122.7522.5122.7522.753,400
Mar 19, 202422.6322.6322.2022.2022.202,900
Mar 18, 202422.0123.0022.0122.0322.036,300
Mar 15, 202422.3023.3522.0222.0222.0221,900
Mar 14, 202422.8022.8022.5022.5222.525,600
Mar 13, 202422.6022.8622.5622.7322.738,000
Mar 12, 202422.0522.5422.0022.5422.5410,000
Mar 11, 202422.0222.6522.0222.0222.029,000
Mar 08, 202422.5022.5022.2722.4522.452,300
Mar 07, 202422.3022.5022.0022.4922.497,600
Mar 06, 202422.4522.4522.0022.1022.104,600
Mar 05, 202422.4622.5022.1122.1122.113,700
Mar 04, 202422.9122.9522.2522.3022.303,100
Mar 01, 202421.9822.6021.9222.6022.608,300
Feb 29, 202422.2922.3421.5221.8521.855,700
Feb 28, 202421.8322.2221.8021.8021.806,200
Feb 27, 202422.0122.5421.7222.1522.159,700
Feb 26, 202422.5022.8522.5022.8422.844,100
Feb 23, 202422.4922.7922.0822.4122.4110,600
Feb 22, 202422.2523.3822.2522.5022.5014,700
Feb 21, 202422.8922.9922.2222.5022.5012,300
Feb 20, 202422.7723.5922.2222.2222.2210,400
Feb 16, 202423.5823.5822.8423.1023.1012,700
Feb 15, 202421.8324.1121.8323.5023.5010,900
Feb 14, 202420.9221.8020.3021.8021.808,700
Feb 13, 202423.6424.1021.0221.0221.0212,000
Feb 12, 202424.4825.4524.1824.2024.2012,700
Feb 09, 202423.3424.8423.0924.3024.308,900
Feb 08, 202422.2022.2022.2022.2022.203,400
Feb 07, 202422.2622.4922.2322.2322.233,700
Feb 06, 202422.0622.2521.7922.2522.253,800
Feb 05, 202421.6922.6821.6922.3522.359,200
Feb 02, 202422.1523.3921.8021.8021.807,500
Feb 01, 202423.9023.9023.0723.0723.078,200
Jan 31, 202424.0024.4823.0023.0023.007,800
Jan 30, 202423.5424.4123.4024.0024.003,700
Jan 29, 202424.0224.6723.6123.6523.653,100
Jan 26, 202423.8624.0723.3424.0024.004,400
Jan 25, 202422.7923.5822.7923.5823.586,400
Jan 24, 202422.8422.8422.6822.6822.683,200
Jan 23, 202424.2524.2522.5622.8122.817,200
Jan 22, 202424.5025.3523.7823.9523.9511,000
Jan 19, 202424.3725.1124.2824.2824.283,100
Jan 18, 202424.2624.2724.2624.2724.272,500
Jan 17, 202425.1025.6524.7024.7224.723,700
Jan 16, 202426.2126.2125.5425.5525.553,000
Jan 12, 202426.7426.7426.4626.6126.612,400
Jan 11, 202426.8926.8926.3926.3926.394,800
Jan 10, 202426.8327.7926.5126.7926.795,500
Jan 09, 202427.1827.5326.6426.7326.734,700
Jan 08, 202427.1728.0027.1727.6027.603,800
Jan 05, 202427.4127.9927.2327.2327.239,800
Jan 04, 202428.3728.3927.7427.7427.746,800
Jan 03, 202429.2329.2328.0328.0328.036,600
Jan 02, 202428.7029.5328.6129.2829.287,100
Dec 29, 202329.4029.4028.8628.8628.864,600
Dec 28, 202329.3029.3629.2029.3629.368,200
Dec 27, 202328.9729.8828.2029.5829.5811,400
Dec 26, 202328.3529.9928.3529.1929.1919,800
Dec 22, 202328.0628.8127.7828.5928.5911,500
Dec 21, 202328.1728.4027.7128.3528.357,800
Dec 20, 202327.0028.3926.8427.7027.7011,400
Dec 19, 202326.8327.8026.8327.3027.3011,900
Dec 18, 202326.6927.1026.3426.8426.848,700
Dec 15, 202326.3926.7626.0426.6826.6831,400
Dec 14, 202325.9526.7925.8026.0326.0311,900
Dec 13, 202325.6926.2425.2325.2325.2325,200
Dec 12, 202327.7427.7425.7425.7425.7412,400
Dec 11, 202327.0427.6026.7927.2127.2127,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...