Stratus Properties Inc. - STRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.88	19.21	19.21	19.88	19.21	4,700
October 01, 2025	19.59	20	20	20	19.59	2,400
September 30, 2025	21.19	21.16	21.16	21.67	21.16	6,700
September 29, 2025	22.4	21.62	21.62	22.4	21.62	5,506
September 26, 2025	22	22.28	22.28	22.5	22	8,736
September 25, 2025	22	22.12	22.12	22.5	22	8,418
September 24, 2025	21.88	22.03	22.03	22.04	21.88	2,900
September 23, 2025	22.93	21.87	21.87	22.93	21.87	7,826
September 22, 2025	21.46	22.3	22.3	22.5	21.46	10,200
September 19, 2025	20.9	21.75	21.75	21.75	20.41	48,600
September 18, 2025	20.1	20.98	20.98	21.57	19.67	9,410
September 17, 2025	19.81	19.78	19.78	20.35	19.68	8,230
September 16, 2025	19.11	20.09	20.09	20.09	18.98	7,700
September 15, 2025	19.26	19.36	19.36	19.36	19.26	2,800
September 12, 2025	19.78	19.62	19.62	19.78	19.6	2,221
September 11, 2025	19.92	19.99	19.99	20	19.75	7,000
September 10, 2025	18.92	19.05	19.05	19.05	18.92	3,900
September 09, 2025	19.98	19	19	19.98	18.4	4,900
September 08, 2025	18.72	19.34	19.34	19.34	18.72	2,500
September 05, 2025	19.23	19.18	19.18	19.45	19.18	6,393
September 04, 2025	18.35	19.25	19.25	19.37	18.35	7,128
September 03, 2025	18.05	18.34	18.34	19.1	18.05	8,242
September 02, 2025	19.59	18.71	18.71	19.85	18.32	12,400
August 29, 2025	19.15	19.46	19.46	19.71	19.15	7,035
August 28, 2025	19.22	19.24	19.24	19.24	19.22	2,300
August 27, 2025	19.39	19.21	19.21	19.68	19.21	3,615
August 26, 2025	18.95	19.18	19.18	19.82	18.95	4,893
August 25, 2025	19.06	18.59	18.59	19.31	18.59	3,705
August 22, 2025	17.8	19.48	19.48	19.5	17.8	13,100
August 21, 2025	17.95	18.03	18.03	18.42	17.95	6,449
August 20, 2025	18.31	18.35	18.35	18.4	18.27	4,833
August 19, 2025	18.29	17.89	17.89	18.29	17.89	8,126
August 18, 2025	17.46	17.89	17.89	17.95	17.46	2,800
August 15, 2025	16.7	17.3	17.3	17.88	16.7	16,306
August 14, 2025	16.8	16.55	16.55	16.99	16.32	13,200
August 13, 2025	16.29	16.89	16.89	16.9	16.29	7,412
August 12, 2025	16	16.14	16.14	16.59	15.94	34,600
August 11, 2025	15.81	15.7	15.7	16.16	15.7	13,606
August 08, 2025	17.3	15.8	15.8	17.3	15.54	5,849
August 07, 2025	15.93	15.54	15.54	16.7	15.53	5,328
August 06, 2025	15.66	15.58	15.58	16	15.58	9,249
August 05, 2025	15.6	15.69	15.69	16.77	15.56	8,100
August 04, 2025	15.9	15.83	15.83	16.48	15.5	8,000
August 01, 2025	15.5	15.75	15.75	15.96	15.35	11,233
July 31, 2025	16.2	15.94	15.94	16.45	15.94	13,600
July 30, 2025	17.4	16.68	16.68	17.4	16.5	13,833
July 29, 2025	17.91	17.41	17.41	17.95	17.4	7,100
July 28, 2025	18.05	17.63	17.63	18.05	17.62	6,402
July 25, 2025	18.27	17.94	17.94	18.3	17.68	3,500
July 24, 2025	18	17.83	17.83	18.25	17.83	3,811
July 23, 2025	18.14	18.2	18.2	18.2	18.09	3,611
July 22, 2025	18.36	18.05	18.05	18.62	17.91	20,800
July 21, 2025	18.21	17.95	17.95	18.65	17.89	7,019
July 18, 2025	18.9	18.11	18.11	18.9	18.11	10,100
July 17, 2025	19	18.68	18.68	19.43	18.61	10,900
July 16, 2025	18.57	18.71	18.71	18.88	18.06	13,700
July 15, 2025	18.81	18.01	18.01	18.81	17.53	32,700
July 14, 2025	19.05	18.71	18.71	19.12	18.63	2,197
July 11, 2025	20	18.99	18.99	20	18.99	13,700
July 10, 2025	18.8	20.62	20.62	21.01	18.8	66,200

Stratus Properties Inc. (STRS) NASDAQ