Stratus Properties Inc. (STRS)
NASDAQ: STRS
· Real-Time Price · USD
21.88
2.67 (13.90%)
At close: Oct 03, 2025, 3:59 PM
21.33
-2.51%
After-hours: Oct 03, 2025, 05:30 PM EDT
STRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.21 | 21.89 | 19.21 | 21.32 | 21.32 | 10.98% | 10,708 |
| Oct 2, 2025 | 19.88 | 19.88 | 19.21 | 19.21 | 19.21 | -3.95% | 4,700 |
| Oct 1, 2025 | 19.59 | 20.00 | 19.59 | 20.00 | 20.00 | -5.48% | 2,400 |
| Sep 30, 2025 | 21.19 | 21.67 | 21.16 | 21.16 | 21.16 | -2.13% | 6,700 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.62 | 21.62 | 21.62 | -2.96% | 5,506 |
| Sep 26, 2025 | 22.00 | 22.50 | 22.00 | 22.28 | 22.28 | 0.72% | 8,736 |
| Sep 25, 2025 | 22.00 | 22.50 | 22.00 | 22.12 | 22.12 | 0.41% | 8,418 |
| Sep 24, 2025 | 21.88 | 22.04 | 21.88 | 22.03 | 22.03 | 0.73% | 2,900 |
| Sep 23, 2025 | 22.93 | 22.93 | 21.87 | 21.87 | 21.87 | -1.93% | 7,826 |
| Sep 22, 2025 | 21.46 | 22.50 | 21.46 | 22.30 | 22.30 | 2.53% | 10,236 |
| Sep 19, 2025 | 20.90 | 21.75 | 20.41 | 21.75 | 21.75 | 3.67% | 48,600 |
| Sep 18, 2025 | 20.10 | 21.57 | 19.67 | 20.98 | 20.98 | 6.07% | 9,410 |
| Sep 17, 2025 | 19.81 | 20.35 | 19.68 | 19.78 | 19.78 | -1.54% | 8,230 |
| Sep 16, 2025 | 19.11 | 20.09 | 18.98 | 20.09 | 20.09 | 3.77% | 7,700 |
| Sep 15, 2025 | 19.26 | 19.36 | 19.26 | 19.36 | 19.36 | -1.33% | 2,800 |
| Sep 12, 2025 | 19.78 | 19.78 | 19.60 | 19.62 | 19.62 | -1.85% | 2,221 |
| Sep 11, 2025 | 19.92 | 20.00 | 19.75 | 19.99 | 19.99 | 4.93% | 7,000 |
| Sep 10, 2025 | 18.92 | 19.05 | 18.92 | 19.05 | 19.05 | 0.26% | 3,900 |
| Sep 9, 2025 | 19.98 | 19.98 | 18.40 | 19.00 | 19.00 | -1.76% | 4,900 |
| Sep 8, 2025 | 18.72 | 19.34 | 18.72 | 19.34 | 19.34 | 0.83% | 2,500 |
Page 1 of 136