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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.09	21.71	21.71	24.09	21.7	6,806
December 03, 2025	23	22.82	22.82	23.1	22.66	11,900
December 02, 2025	22.19	22.88	22.88	23	22.19	12,400
December 01, 2025	21.47	21.96	21.96	22	21.25	11,220
November 28, 2025	22.15	22.15	22.15	22.15	22.13	3,400
November 26, 2025	22.24	22.74	22.74	23	21.82	11,054
November 25, 2025	21.33	22.35	22.35	22.35	21	5,712
November 24, 2025	21.09	21.09	21.09	21.29	21	8,941
November 21, 2025	18.5	21.05	21.05	21.05	18.5	10,300
November 20, 2025	18.9	18.61	18.61	18.9	18.61	4,200
November 19, 2025	19.04	18.63	18.63	19.04	18.63	5,500
November 18, 2025	19.17	18.95	18.95	19.19	18.86	5,014
November 17, 2025	18.79	18.6	18.6	18.79	18.6	4,700
November 14, 2025	19.19	18.66	18.66	19.26	18.66	4,800
November 13, 2025	18.95	18.91	18.91	19	18.83	4,400
November 12, 2025	18.75	18.81	18.81	19.05	18.75	10,500
November 11, 2025	18.65	18.7	18.7	18.7	18.65	2,600
November 10, 2025	18.71	18.81	18.81	18.81	18.7	2,523
November 07, 2025	18.9	18.61	18.61	19.01	18.61	12,400
November 06, 2025	18.99	18.99	18.99	19	18.53	3,700
November 05, 2025	18.82	19.3	19.3	19.34	18.82	5,506
November 04, 2025	18.71	18.82	18.82	19.49	18.71	5,826
November 03, 2025	18.65	18.51	18.51	18.68	18.51	3,137
October 31, 2025	18.73	18.79	18.79	19.08	18.52	5,346
October 30, 2025	18.84	18.81	18.81	19.2	18.81	3,500
October 29, 2025	19.47	18.64	18.64	19.55	18.64	14,400
October 28, 2025	19.02	19.5	19.5	19.79	19.02	6,400
October 27, 2025	20.52	19.5	19.5	20.52	19.5	6,838
October 24, 2025	19.5	20.53	20.53	20.57	19.5	5,942
October 23, 2025	19.34	19.54	19.54	19.54	19.26	1,633
October 22, 2025	19.24	19.6	19.6	19.63	19.24	6,041
October 21, 2025	19.29	19.3	19.3	19.3	19.18	2,039
October 20, 2025	19.78	19.64	19.64	19.78	19.49	3,700
October 17, 2025	19.12	19.36	19.36	19.98	19.12	6,900
October 16, 2025	19.42	19.19	19.19	19.54	19.12	7,200
October 15, 2025	19.37	19.65	19.65	19.65	19.37	5,516
October 14, 2025	19.33	19.59	19.59	19.71	19.11	7,200
October 13, 2025	19.37	19.91	19.91	19.91	19.37	5,600
October 10, 2025	19.28	19.05	19.05	19.28	19.05	5,000
October 09, 2025	20.29	20.74	20.74	20.74	19.81	6,146
October 08, 2025	20.1	19.93	19.93	20.44	19.92	5,400
October 07, 2025	21.06	20.37	20.37	21.29	20.34	7,140
October 06, 2025	21.23	20.85	20.85	23.13	20.85	20,000
October 03, 2025	19.21	21.32	21.32	21.89	19.21	10,708
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

Stratus Properties Inc. (STRS) NASDAQ