STRS - Stratus Properties Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201926.6226.5825.6325.7425.747,165
Aug 21, 201926.3626.9126.1426.2226.225,900
Aug 20, 201926.4526.4526.1326.3226.326,900
Aug 19, 201926.3526.7526.0526.7326.732,800
Aug 16, 201926.0426.8326.0426.6026.602,900
Aug 15, 201925.9126.5025.8726.1026.102,200
Aug 14, 201926.7326.7725.5225.8325.839,900
Aug 13, 201925.3527.0025.3526.7726.773,100
Aug 12, 201925.0027.0025.0026.2526.255,400
Aug 09, 201927.0027.4925.6225.9325.934,800
Aug 08, 201926.6826.8426.0026.0426.0412,300
Aug 07, 201924.5027.0824.5026.0526.0512,300
Aug 06, 201926.4926.7926.4926.6026.601,200
Aug 05, 201926.5026.5224.4426.2426.246,300
Aug 02, 201927.2327.2326.5126.5126.517,000
Aug 01, 201927.9428.4727.3327.3327.333,600
Jul 31, 201928.1028.9527.7828.2228.2211,900
Jul 30, 201927.9528.3627.5727.5727.578,000
Jul 29, 201929.0729.0727.6927.6927.697,000
Jul 26, 201927.4828.8527.4828.1328.136,900
Jul 25, 201927.7127.7127.2027.3927.394,800
Jul 24, 201927.9028.6327.4727.6027.606,300
Jul 23, 201929.0129.0127.0828.1028.1014,800
Jul 22, 201928.8529.2028.4928.8028.802,100
Jul 19, 201928.6529.3028.6528.7028.703,100
Jul 18, 201928.7428.8828.7428.8828.881,500
Jul 17, 201928.8529.2128.7028.7028.703,700
Jul 16, 201928.6628.9028.6628.9028.901,600
Jul 15, 201929.4929.4928.3028.3028.301,200
Jul 12, 201929.4029.4028.2028.2028.206,100
Jul 11, 201931.0931.0927.9428.4828.487,200
Jul 10, 201929.1129.1228.0628.4128.412,700
Jul 09, 201929.1829.6128.2229.0229.025,100
Jul 08, 201929.6529.6528.6329.3029.303,800
Jul 05, 201928.3530.1628.2629.8629.8610,900
Jul 03, 201928.4628.6627.8528.6628.666,700
Jul 02, 201930.3230.3228.0028.4728.476,600
Jul 01, 201932.6232.6230.0630.0630.069,800
Jun 28, 201928.6633.4028.6632.4332.4325,700
Jun 27, 201926.7028.6426.7028.6428.645,200
Jun 26, 201927.4927.4926.8426.8426.841,900
Jun 25, 201927.2527.3426.6227.0527.054,700
Jun 24, 201927.0727.4726.6726.9126.917,400
Jun 21, 201926.8627.1826.7327.1827.1810,700
Jun 20, 201927.5027.5026.7827.0527.054,000
Jun 19, 201927.4827.4827.0627.0627.063,800
Jun 18, 201926.9627.5026.9627.3827.384,700
Jun 17, 201926.7027.0026.6227.0027.004,500
Jun 14, 201927.0027.2326.7526.7526.755,800
Jun 13, 201926.7427.1926.7427.1527.151,400
Jun 12, 201926.8426.9426.3726.8026.804,300
Jun 11, 201926.4527.0226.1026.3126.312,900
Jun 10, 201926.7527.1426.1526.3026.304,000
Jun 07, 201926.8327.5626.6026.6426.643,200
Jun 06, 201928.4629.7426.9026.9026.9019,600
Jun 05, 201929.4729.6928.5028.5028.505,300
Jun 04, 201928.0029.8027.5828.8028.8016,200
Jun 03, 201928.2528.8427.1627.7627.7610,200
May 31, 201928.5628.6227.2128.1028.1013,200
May 30, 201929.9029.9028.2928.8528.855,500
May 29, 201928.5429.0228.1329.0229.025,900
May 28, 201928.7528.9828.5028.6328.633,400
May 24, 201927.6528.2827.5028.2828.287,600
May 23, 201927.4828.8027.1127.6827.684,500
May 22, 201927.3627.4527.0827.3627.363,100
May 21, 201927.4927.5026.9127.3827.384,400
May 20, 201927.1727.1726.6527.0627.064,800
May 17, 201926.5427.2926.5026.5026.504,200
May 16, 201926.7226.8026.5526.5526.551,800
May 15, 201927.0727.2626.7827.0027.002,400
May 14, 201927.3527.3526.9327.2627.263,000
May 13, 201926.5826.8326.2526.4026.406,300
May 10, 201927.0027.0026.2527.0027.008,100
May 09, 201925.5325.7825.5025.5025.503,800
May 08, 201925.7826.2525.7025.7025.703,200
May 07, 201926.0026.1025.5525.5525.557,600
May 06, 201926.9026.9026.2626.2626.264,300
May 03, 201926.9926.9926.9526.9526.952,000
May 02, 201925.5126.9325.5126.8426.847,800
May 01, 201926.9026.9026.5626.5626.562,300
Apr 30, 201926.8227.2526.5526.7826.785,700
Apr 29, 201926.9327.0026.4026.6026.6011,500
Apr 26, 201926.8527.0026.4026.5426.5410,400
Apr 25, 201926.4027.8626.4026.5226.5232,300
Apr 24, 201926.3026.6825.7526.3126.3115,600
Apr 23, 201926.3826.5826.1626.4426.443,000
Apr 22, 201926.1526.3226.0026.1626.169,700
Apr 18, 201925.7026.1425.7025.8525.857,800
Apr 17, 201925.5025.9525.5025.5525.553,300
Apr 16, 201925.9726.3825.7525.7525.754,000
Apr 15, 201926.5026.5025.5825.5825.583,200
Apr 12, 201926.3226.5025.5425.9025.906,600
Apr 11, 201925.8926.6725.8926.4826.483,900
Apr 10, 201925.8426.1025.2725.8925.894,100
Apr 09, 201925.3226.0025.2525.5725.573,000
Apr 08, 201926.5226.5225.2125.3025.303,900
Apr 05, 201925.9425.9725.3025.5525.559,300
Apr 04, 201925.0026.0025.0025.8825.887,100
Apr 03, 201925.4426.7025.0025.5525.5515,100
Apr 02, 201926.0026.4325.3125.4825.486,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...