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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	20.03	19.19	19.19	20.03	19	16,149
July 08, 2025	20.32	19.45	19.45	20.32	19.45	7,700
July 07, 2025	19.47	20.21	20.21	20.58	19.47	11,200
July 03, 2025	19.58	20.38	20.38	20.38	19.51	4,922
July 02, 2025	19.05	19	19	19.56	18.67	77,100
July 01, 2025	18.51	18.82	18.82	19.61	18.51	7,000
June 30, 2025	18.5	18.88	18.88	19.44	18.5	14,500
June 27, 2025	19.24	18.55	18.55	20.22	18.55	113,700
June 26, 2025	18.5	18.96	18.96	19.14	18.5	8,143
June 25, 2025	18.47	18.38	18.38	18.88	17.93	6,700
June 24, 2025	18.04	18.74	18.74	18.87	17.99	6,014
June 23, 2025	19.52	17.75	17.75	19.79	17.51	37,100
June 20, 2025	18.79	19.56	19.56	19.65	17.55	22,125
June 18, 2025	17.68	18.42	18.42	18.42	17.68	8,000
June 17, 2025	18.09	18.03	18.03	18.4	18.03	6,200
June 16, 2025	19.11	18.1	18.1	19.17	18.1	4,425
June 13, 2025	19.3	18.56	18.57	19.58	18.56	6,437
June 12, 2025	18.64	19.95	19.95	19.95	18.64	5,300
June 11, 2025	18.26	18.92	18.92	19.31	18.2	6,900
June 10, 2025	18.35	18.63	18.63	18.96	18.35	4,300
June 09, 2025	19.08	18.17	18.17	19.12	18.17	8,700
June 06, 2025	19.25	19.07	19.07	19.57	19.07	5,128
June 05, 2025	18.57	19.29	19.29	19.43	18.56	4,846
June 04, 2025	18.95	18.78	18.78	19.14	18.78	4,322
June 03, 2025	16.52	19	19	19.49	16.52	6,530
June 02, 2025	18.74	18.08	18.08	18.95	18.08	10,246
May 30, 2025	19.79	18.15	18.15	19.8	18.15	19,900
May 29, 2025	17.81	19.2	19.2	19.2	17.81	6,717

Stratus Properties Inc. (STRS) NASDAQ