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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.75	29.32	29.32	29.88	28.75	4,379
February 19, 2026	28.5	28.75	28.75	29.16	28.43	8,577
February 18, 2026	29.43	28.5	28.5	29.43	28.39	6,100
February 17, 2026	29.35	29.59	29.59	30.16	29.35	5,900
February 13, 2026	29.92	29.4	29.4	30.37	29.4	6,046
February 12, 2026	30.15	29.69	29.69	30.15	29.32	4,200
February 11, 2026	29.69	30	30	30.61	29.4	12,817
February 10, 2026	29.74	29.5	29.5	30.2	29.5	17,700
February 09, 2026	30	29.52	29.52	30	29.4	9,000
February 06, 2026	29.76	29.82	29.82	30.28	29.76	10,535
February 05, 2026	29.88	29.71	29.71	30.02	29.46	8,500
February 04, 2026	30.15	29.85	29.85	30.48	29.69	5,842
February 03, 2026	30.58	29.99	29.99	30.89	28.85	10,000
February 02, 2026	29.76	30.63	30.63	31.35	29.76	26,645
January 30, 2026	29.85	29.67	29.67	30	29.07	24,642
January 29, 2026	28.96	29.87	29.87	29.87	28.7	14,600
January 28, 2026	26.56	28.7	28.7	29.4	26.5	29,700
January 27, 2026	26.4	26.06	26.06	26.45	26.06	3,700
January 26, 2026	26.73	26.48	26.48	26.84	26.25	17,200
January 23, 2026	26.48	26.73	26.73	27.11	26.48	10,200
January 22, 2026	26.79	26.67	26.67	26.79	26.6	4,223
January 21, 2026	25.98	26.77	26.77	26.77	25.98	8,405
January 20, 2026	25.56	25.65	25.65	26.3	25.56	5,717
January 16, 2026	26.85	26	26	26.87	26	7,000
January 15, 2026	26.7	27.23	27.23	27.34	26.7	6,000
January 14, 2026	26.75	26.57	26.57	26.76	26	4,329
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

Stratus Properties Inc. (STRS) NASDAQ