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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.85	26.6	26.6	27.15	26.59	8,846
January 12, 2026	26.13	26.55	26.55	26.55	25.8	5,301
January 09, 2026	25.83	25.33	25.33	26.27	25.32	8,313
January 08, 2026	25.32	26.24	26.24	26.61	25.32	13,900
January 07, 2026	24.31	25.36	25.36	25.57	24.3	16,326
January 06, 2026	23.58	24.34	24.34	24.72	23.58	15,241
January 05, 2026	23.7	23.8	23.8	24.23	23.7	10,635
January 02, 2026	24.2	24.01	24.01	24.48	23.35	11,101
December 31, 2025	24.92	24.18	24.18	24.92	24.05	7,361
December 30, 2025	24.81	24.55	24.55	25.12	24.55	9,545
December 29, 2025	24.45	24.7	24.7	25.63	24.45	11,767
December 26, 2025	24.85	24.59	24.59	24.97	24.59	5,635
December 24, 2025	24.46	24.82	24.82	25.01	24.46	6,000
December 23, 2025	24.2	24.38	24.38	25.09	23.95	24,300
December 22, 2025	24.74	24.5	24.5	25.46	24.5	15,900
December 19, 2025	25.5	25.18	25.18	25.5	25.12	33,500
December 18, 2025	25.24	25.59	25.59	25.67	24.89	10,900
December 17, 2025	24.79	25.42	25.42	26.3	24.79	28,129
December 16, 2025	23.27	24.93	24.93	25.49	23.27	20,700
December 15, 2025	23.6	23.78	23.78	23.94	23.49	14,300
December 12, 2025	23.45	23.56	23.56	24	23.45	17,134
December 11, 2025	22.46	23.5	23.5	23.7	22.46	13,442
December 10, 2025	21.35	22.38	22.38	22.59	21.35	15,601
December 09, 2025	21.36	20.76	20.76	21.86	20.75	16,246
December 08, 2025	21.9	21.35	21.35	22.01	21.35	7,500
December 05, 2025	21.59	21.03	21.03	22	21.03	8,800
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

Stratus Properties Inc. (STRS) NASDAQ