STRS - Stratus Properties Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201930.5930.3430.3430.3430.3443
Dec 11, 201930.5930.7129.4330.3430.3451,000
Dec 10, 201929.6832.2229.4830.2330.2378,200
Dec 09, 201927.7427.7427.5027.5027.503,800
Dec 06, 201927.5027.9027.4027.8527.8514,400
Dec 05, 201927.4027.6527.3927.4627.467,300
Dec 04, 201927.1127.6027.1127.2227.224,000
Dec 03, 201926.8727.6226.5927.0927.0914,900
Dec 02, 201928.2028.3526.7527.1427.1438,900
Nov 29, 201928.0728.7527.1428.6028.6011,700
Nov 27, 201928.2028.6827.3328.1828.186,600
Nov 26, 201929.4829.4827.9927.9927.9915,400
Nov 25, 201929.1029.3128.5528.7828.7823,000
Nov 22, 201929.1329.5128.6229.0329.037,300
Nov 21, 201928.8429.4028.5528.9728.9710,400
Nov 20, 201929.0530.5028.4628.7528.7531,400
Nov 19, 201928.2829.3728.0229.2029.209,500
Nov 18, 201927.4228.4327.4228.4028.407,300
Nov 15, 201927.9128.3027.5327.7027.707,600
Nov 14, 201927.8528.4027.5327.6027.6020,100
Nov 13, 201927.7128.3127.3727.6527.6527,500
Nov 12, 201928.8028.8027.2627.6327.6319,400
Nov 11, 201927.9827.9827.3727.9627.962,600
Nov 08, 201927.7928.0027.0027.3027.301,800
Nov 07, 201928.1528.1527.3327.3327.3342,600
Nov 06, 201928.1928.1927.6627.6627.661,400
Nov 05, 201928.6028.7827.7328.0628.069,900
Nov 04, 201928.3028.6328.0128.6328.635,900
Nov 01, 201927.3828.3427.3828.3428.342,400
Oct 31, 201927.3227.8427.3227.5827.584,100
Oct 30, 201928.3028.3027.8027.8027.801,800
Oct 29, 201927.7027.8527.4827.8527.851,800
Oct 28, 201928.5828.5827.5727.5727.571,900
Oct 25, 201928.0028.0027.4027.4027.401,300
Oct 24, 201927.9028.0727.2127.6127.612,900
Oct 23, 201927.6028.0027.2527.3027.3021,400
Oct 22, 201927.6427.8727.5027.5227.527,700
Oct 21, 201927.8528.3227.7227.7227.725,000
Oct 18, 201927.8227.8227.3027.4127.415,300
Oct 17, 201928.3228.8127.5027.9027.908,000
Oct 16, 201928.6228.9827.4528.3028.3016,100
Oct 15, 201928.5029.1228.1228.7028.7020,000
Oct 14, 201928.7628.7628.1728.1728.174,400
Oct 11, 201928.8529.5628.5429.0529.056,000
Oct 10, 201928.7928.9228.5228.7028.702,400
Oct 09, 201928.7029.5628.6128.6128.617,000
Oct 08, 201928.9928.9928.6528.6528.653,800
Oct 07, 201928.7029.0728.7028.7128.713,200
Oct 04, 201928.6528.7028.3028.7028.706,100
Oct 03, 201928.4928.4928.3128.3328.332,200
Oct 02, 201928.7528.7527.8228.2528.2510,700
Oct 01, 201929.6330.5829.0129.0129.014,200
Sep 30, 201929.5729.9529.0429.3729.377,900
Sep 27, 201929.7630.0929.1529.1529.153,800
Sep 26, 201929.6930.2829.6929.7229.7213,100
Sep 25, 201929.1530.1729.1529.5029.5014,600
Sep 24, 201928.3029.1827.8129.0529.0516,300
Sep 23, 201928.2028.3127.5428.2728.279,600
Sep 20, 201926.4728.5025.5128.4928.4935,000
Sep 19, 201925.8026.6225.6926.6026.6011,600
Sep 18, 201925.3226.0425.3025.9725.9711,700
Sep 17, 201925.9025.9525.5025.5225.5213,500
Sep 16, 201926.3026.6925.7826.0226.0211,900
Sep 13, 201926.2226.7226.0226.2926.298,100
Sep 12, 201926.5827.0025.9226.3826.3817,100
Sep 11, 201926.3027.0226.0126.7226.729,000
Sep 10, 201926.2927.5125.7026.2626.2614,800
Sep 09, 201926.6026.7025.5326.0026.0011,600
Sep 06, 201926.7426.7425.7526.1126.114,900
Sep 05, 201927.2127.6926.3826.3926.394,900
Sep 04, 201926.8126.8126.5026.6126.613,100
Sep 03, 201926.3126.4026.0526.3126.313,800
Aug 30, 201925.8026.3025.4026.3026.3028,400
Aug 29, 201925.8626.2125.5025.6025.603,400
Aug 28, 201924.8026.3624.8025.4025.4022,600
Aug 27, 201925.2225.6024.6124.7224.724,600
Aug 26, 201925.6125.6625.1825.5825.585,600
Aug 23, 201926.2526.2625.0125.2125.2112,600
Aug 22, 201926.6226.6225.6325.7425.748,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...