Stratus Properties Inc.STRSNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.76 | $31.35 | $29.76 | $30.63 | 26,631 |
| 1/30/2026 | $29.85 | $30.00 | $29.07 | $29.67 | 24,642 |
| 1/29/2026 | $28.96 | $29.87 | $28.70 | $29.87 | 14,600 |
| 1/28/2026 | $26.56 | $29.40 | $26.50 | $28.70 | 29,700 |
| 1/27/2026 | $26.40 | $26.45 | $26.06 | $26.06 | 3,700 |
| 1/26/2026 | $26.73 | $26.84 | $26.25 | $26.48 | 17,200 |
| 1/23/2026 | $26.48 | $27.11 | $26.48 | $26.73 | 10,200 |
| 1/22/2026 | $26.79 | $26.79 | $26.60 | $26.67 | 4,223 |
| 1/21/2026 | $25.98 | $26.77 | $25.98 | $26.77 | 8,405 |
| 1/20/2026 | $25.56 | $26.30 | $25.56 | $25.65 | 5,717 |
| 1/16/2026 | $26.85 | $26.87 | $26.00 | $26.00 | 7,000 |
| 1/15/2026 | $26.70 | $27.34 | $26.70 | $27.23 | 6,000 |
| 1/14/2026 | $26.75 | $26.76 | $26.00 | $26.57 | 4,329 |
| 1/13/2026 | $26.85 | $27.15 | $26.59 | $26.60 | 8,846 |
| 1/12/2026 | $26.13 | $26.55 | $25.80 | $26.55 | 5,301 |
| 1/9/2026 | $25.83 | $26.27 | $25.32 | $25.33 | 8,313 |
| 1/8/2026 | $25.32 | $26.61 | $25.32 | $26.24 | 13,900 |
| 1/7/2026 | $24.31 | $25.57 | $24.30 | $25.36 | 16,326 |
| 1/6/2026 | $23.58 | $24.72 | $23.58 | $24.34 | 15,241 |
| 1/5/2026 | $23.70 | $24.23 | $23.70 | $23.80 | 10,635 |
| 1/2/2026 | $24.20 | $24.48 | $23.35 | $24.01 | 11,101 |
| 12/31/2025 | $24.69 | $24.72 | $23.95 | $24.18 | 8,301 |
| 12/30/2025 | $24.81 | $25.12 | $24.55 | $24.55 | 9,545 |
| 12/29/2025 | $24.45 | $25.63 | $24.45 | $24.70 | 11,800 |
| 12/26/2025 | $24.85 | $24.97 | $24.59 | $24.59 | 5,635 |
| 12/24/2025 | $24.46 | $25.01 | $24.46 | $24.82 | 6,000 |
| 12/23/2025 | $24.20 | $25.09 | $23.95 | $24.38 | 24,300 |
| 12/22/2025 | $24.74 | $25.46 | $24.50 | $24.50 | 15,900 |
| 12/19/2025 | $25.50 | $25.50 | $25.12 | $25.18 | 33,500 |
| 12/18/2025 | $25.24 | $25.67 | $24.89 | $25.59 | 10,900 |
| 12/17/2025 | $24.79 | $26.30 | $24.79 | $25.42 | 28,129 |
| 12/16/2025 | $23.27 | $25.49 | $23.27 | $24.93 | 20,700 |
| 12/15/2025 | $23.60 | $23.94 | $23.49 | $23.78 | 14,300 |
| 12/12/2025 | $23.45 | $24.00 | $23.45 | $23.56 | 17,134 |
| 12/11/2025 | $22.46 | $23.70 | $22.46 | $23.50 | 13,442 |
| 12/10/2025 | $21.35 | $22.59 | $21.35 | $22.38 | 15,601 |
| 12/9/2025 | $21.36 | $21.86 | $20.75 | $20.76 | 16,246 |
| 12/8/2025 | $21.90 | $22.01 | $21.35 | $21.35 | 7,500 |
| 12/5/2025 | $21.59 | $22.00 | $21.03 | $21.03 | 8,800 |
| 12/4/2025 | $24.09 | $24.09 | $21.71 | $21.71 | 6,818 |
| 12/3/2025 | $23.00 | $23.10 | $22.66 | $22.82 | 11,900 |
| 12/2/2025 | $22.19 | $23.00 | $22.19 | $22.88 | 12,400 |
| 12/1/2025 | $21.47 | $22.00 | $21.25 | $21.96 | 11,220 |
| 11/28/2025 | $22.15 | $22.15 | $22.13 | $22.15 | 3,400 |
| 11/26/2025 | $22.24 | $23.00 | $21.82 | $22.74 | 13,500 |
| 11/25/2025 | $21.33 | $22.35 | $21.00 | $22.35 | 5,712 |
| 11/24/2025 | $21.09 | $21.29 | $21.00 | $21.09 | 8,941 |
| 11/21/2025 | $18.50 | $21.05 | $18.50 | $21.05 | 10,300 |
| 11/20/2025 | $18.90 | $18.90 | $18.61 | $18.61 | 4,200 |
| 11/19/2025 | $19.04 | $19.04 | $18.63 | $18.63 | 5,500 |
| 11/18/2025 | $19.17 | $19.19 | $18.86 | $18.95 | 5,014 |
| 11/17/2025 | $18.79 | $18.79 | $18.60 | $18.60 | 4,700 |
| 11/14/2025 | $19.19 | $19.26 | $18.66 | $18.66 | 4,843 |
| 11/13/2025 | $18.95 | $19.00 | $18.83 | $18.91 | 4,400 |
| 11/12/2025 | $18.75 | $19.05 | $18.75 | $18.81 | 10,520 |
| 11/11/2025 | $18.65 | $18.70 | $18.65 | $18.70 | 2,600 |
| 11/10/2025 | $18.71 | $18.81 | $18.70 | $18.81 | 2,523 |
| 11/7/2025 | $18.90 | $19.01 | $18.61 | $18.61 | 12,400 |
| 11/6/2025 | $18.99 | $19.00 | $18.52 | $18.99 | 3,700 |
| 11/5/2025 | $18.82 | $19.34 | $18.82 | $19.30 | 5,506 |