STRS - Stratus Properties Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201927.3627.2027.2027.2027.2062
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
Apr 01, 201926.7626.7926.5726.7926.791,500
Mar 29, 201927.6427.6426.4126.4126.415,200
Mar 28, 201926.7226.7226.7226.7226.72800
Mar 27, 201926.3727.1125.2726.4026.402,800
Mar 26, 201926.3526.3526.3526.3526.351,000
Mar 25, 201925.1126.6925.1125.5025.503,700
Mar 22, 201925.4225.5025.0025.1025.107,500
Mar 21, 201924.7525.7024.7525.3625.365,000
Mar 20, 201924.1425.6824.1425.3825.383,300
Mar 19, 201924.4024.4024.4024.4024.40300
Mar 18, 201923.1424.9023.1424.3024.3015,700
Mar 15, 201923.3823.9323.0023.0023.0027,300
Mar 14, 201923.2723.5023.1123.4723.472,900
Mar 13, 201923.2423.3323.0623.0623.063,300
Mar 12, 201923.6623.6623.2423.2423.241,100
Mar 11, 201923.4023.6423.4023.6023.602,500
Mar 08, 201923.4024.0023.3023.3023.302,500
Mar 07, 201923.9123.9522.8023.1223.123,400
Mar 06, 201924.5024.5124.0024.0024.0012,900
Mar 05, 201924.8925.6624.0024.5624.564,600
Mar 04, 201924.8024.8024.4024.4024.401,900
Mar 01, 201924.7624.7624.6424.6424.641,300
Feb 28, 201924.0024.6024.0024.3024.304,100
Feb 27, 201925.1925.1924.6624.8024.802,100
Feb 26, 201924.9425.4724.7825.1025.103,900
Feb 25, 201926.4726.8224.9424.9424.949,900
Feb 22, 201926.8826.8825.0325.4025.407,300
Feb 21, 201925.8326.5525.2225.2225.224,000
Feb 20, 201927.7528.1326.1126.1126.1125,800
Feb 19, 201927.3628.0027.1027.9027.904,000
Feb 15, 201926.6127.9526.5027.3427.344,300
Feb 14, 201925.9927.3225.9926.4026.409,000
Feb 13, 201926.4527.4025.5526.0026.002,800
Feb 12, 201924.3525.7524.2725.0925.096,200
Feb 11, 201923.9223.9223.1523.8623.862,700
Feb 08, 201923.5124.2423.3923.6223.6214,500
Feb 07, 201924.2524.2923.6223.8623.862,600
Feb 06, 201923.7223.7223.7223.7223.721,000
Feb 05, 201923.7524.3823.6323.9623.961,600
Feb 04, 201924.3024.5024.0024.0024.0011,700
Feb 01, 201923.6424.1523.5323.9023.905,000
Jan 31, 201923.8024.3223.7023.7023.702,500
Jan 30, 201923.5723.8023.5723.8023.802,900
Jan 29, 201923.7723.8923.0723.6123.616,800
Jan 28, 201924.4025.0023.6223.7423.747,500
Jan 25, 201924.5024.5024.5024.5024.501,200
Jan 24, 201924.4025.4623.9024.5024.503,300
Jan 23, 201924.7725.0423.8224.4624.4612,700
Jan 22, 201925.3426.1824.1424.3224.328,600
Jan 18, 201925.7125.8425.2725.2725.278,500
Jan 17, 201926.0026.2625.6025.6025.604,700
Jan 16, 201924.8224.8724.8224.8724.871,500
Jan 15, 201924.4424.4424.4424.4424.44900
Jan 14, 201924.0524.1124.0224.1124.112,400
Jan 11, 201924.1524.3524.1524.3524.352,100
Jan 10, 201924.7325.2424.4824.4824.482,900
Jan 09, 201924.5424.5424.5424.5424.541,000
Jan 08, 201925.3025.3023.3024.3524.358,600
Jan 07, 201925.8025.8025.1725.1725.171,900
Jan 04, 201924.8525.6624.1124.7624.765,700
Jan 03, 201924.0224.0224.0224.0224.021,600
Jan 02, 201924.9324.9324.9324.9324.931,000
Dec 31, 201824.7525.0823.9823.9823.984,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...