Stratus Properties Inc (STRS) Historical Stock Data
27.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRS is up 0.74% a day on average. There have been 19 days where Stratus Properties Inc closed green and 11 days where STRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.99 | 27.00 | ↑$0.01 (0.04%) | 26.75 | 27.00 | 8.73K |
| 2024-11-21 | 26.41 | 27.00 | ↑$0.59 (2.23%) | 26.13 | 27.00 | 5.79K |
| 2024-11-20 | 25.72 | 26.00 | ↑$0.28 (1.09%) | 25.64 | 26.25 | 4.20K |
| 2024-11-19 | 25.35 | 25.48 | ↑$0.14 (0.53%) | 25.29 | 25.48 | 4.76K |
| 2024-11-18 | 26.75 | 25.44 | ↓$1.31 (-4.90%) | 23.58 | 26.75 | 63.02K |
| 2024-11-15 | 26.18 | 24.78 | ↓$1.40 (-5.35%) | 24.44 | 26.18 | 7.76K |
| 2024-11-14 | 24.37 | 26.04 | ↑$1.67 (6.85%) | 24.37 | 26.04 | 16.40K |
| 2024-11-13 | 24.75 | 24.36 | ↓$0.39 (-1.58%) | 23.53 | 25.70 | 42.88K |
| 2024-11-12 | 27.24 | 25.03 | ↓$2.21 (-8.11%) | 25.03 | 27.24 | 10.89K |
| 2024-11-11 | 25.81 | 27.80 | ↑$1.99 (7.71%) | 25.81 | 27.82 | 6.99K |
| 2024-11-08 | 25.74 | 26.40 | ↑$0.66 (2.58%) | 24.75 | 26.57 | 19.58K |
| 2024-11-07 | 26.87 | 26.53 | ↓$0.34 (-1.27%) | 26.53 | 27.00 | 9.43K |
| 2024-11-06 | 25.43 | 27.71 | ↑$2.28 (8.97%) | 24.90 | 27.77 | 22.63K |
| 2024-11-05 | 22.02 | 23.10 | ↑$1.08 (4.90%) | 22.02 | 23.10 | 7.26K |
| 2024-11-04 | 21.69 | 21.90 | ↑$0.21 (0.97%) | 21.50 | 22.27 | 15.08K |
| 2024-11-01 | 22.38 | 22.10 | ↓$0.28 (-1.23%) | 22.10 | 22.38 | 4.08K |
| 2024-10-31 | 23.20 | 22.29 | ↓$0.91 (-3.92%) | 22.29 | 23.20 | 2.37K |
| 2024-10-30 | 22.50 | 23.14 | ↑$0.64 (2.84%) | 22.50 | 23.21 | 4.70K |
| 2024-10-29 | 22.49 | 22.98 | ↑$0.49 (2.19%) | 22.43 | 22.98 | 5.54K |
| 2024-10-28 | 22.29 | 22.61 | ↑$0.32 (1.46%) | 22.26 | 23.10 | 4.26K |
| 2024-10-25 | 22.52 | 22.25 | ↓$0.27 (-1.20%) | 22.25 | 22.59 | 3.01K |
| 2024-10-24 | 21.94 | 22.69 | ↑$0.75 (3.42%) | 21.94 | 22.80 | 2.08K |
| 2024-10-23 | 22.00 | 22.17 | ↑$0.17 (0.77%) | 21.75 | 22.27 | 12.16K |
| 2024-10-22 | 23.49 | 22.15 | ↓$1.34 (-5.70%) | 22.08 | 23.62 | 10.59K |
| 2024-10-21 | 23.82 | 23.60 | ↓$0.22 (-0.91%) | 23.60 | 24.31 | 7.03K |
| 2024-10-18 | 24.43 | 24.56 | ↑$0.13 (0.53%) | 24.43 | 24.95 | 3.46K |
| 2024-10-17 | 23.55 | 24.35 | ↑$0.81 (3.42%) | 23.48 | 24.35 | 13.16K |
| 2024-10-16 | 22.84 | 23.98 | ↑$1.14 (4.99%) | 22.84 | 24.19 | 11.54K |
| 2024-10-15 | 24.00 | 23.05 | ↓$0.95 (-3.96%) | 23.05 | 24.04 | 6.20K |
| 2024-10-14 | 22.81 | 23.89 | ↑$1.08 (4.73%) | 22.81 | 24.72 | 5.91K |
Create an account or log in to view more rows.
$STRS Time to buy here
$STRS I hope I never have to work for anyone again after this
$STRS call the SEC
$STRS rocket fuel tanks are full. Gonna shoot to the stars
$STRS yeeeeeee haw
$STRS starting to gap up a little
$STRS omg this is bullshit
$STRS This is how I feel everyday holding this gem.
$STRS I like it
$STRS we back