Stratus Properties Inc (STRS) Historical Stock Data
19.09 ↑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 13 days where Stratus Properties Inc closed green and 17 days where STRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 19.15 | 19.09 | ↓$0.06 (-0.31%) | 19.09 | 19.38 | 5.34K |
| 2025-05-13 | 20.06 | 19.23 | ↓$0.83 (-4.14%) | 19.23 | 20.06 | 2.87K |
| 2025-05-12 | 20.24 | 20.00 | ↓$0.24 (-1.19%) | 19.49 | 20.93 | 6.83K |
| 2025-05-09 | 18.35 | 19.39 | ↑$1.04 (5.64%) | 18.35 | 19.62 | 4.48K |
| 2025-05-08 | 19.95 | 20.20 | ↑$0.25 (1.25%) | 19.95 | 20.50 | 6.23K |
| 2025-05-07 | 18.24 | 18.31 | ↑$0.07 (0.38%) | 17.96 | 18.73 | 7.33K |
| 2025-05-06 | 16.02 | 18.01 | ↑$1.99 (12.42%) | 16.02 | 18.25 | 11.69K |
| 2025-05-05 | 15.78 | 16.13 | ↑$0.35 (2.23%) | 15.10 | 16.13 | 9.98K |
| 2025-05-02 | 16.13 | 15.84 | ↓$0.29 (-1.77%) | 15.74 | 16.13 | 2.86K |
| 2025-05-01 | 15.88 | 15.44 | ↓$0.44 (-2.77%) | 15.41 | 16.27 | 3.30K |
| 2025-04-30 | 16.36 | 15.87 | ↓$0.49 (-3.01%) | 15.87 | 16.48 | 8.26K |
| 2025-04-29 | 16.40 | 16.79 | ↑$0.39 (2.38%) | 16.06 | 16.79 | 5.19K |
| 2025-04-28 | 15.97 | 16.16 | ↑$0.19 (1.19%) | 15.84 | 16.32 | 4.44K |
| 2025-04-25 | 16.13 | 16.16 | ↑$0.03 (0.19%) | 16.03 | 16.35 | 5.50K |
| 2025-04-24 | 16.75 | 16.42 | ↓$0.33 (-1.97%) | 16.25 | 17.00 | 9.41K |
| 2025-04-23 | 16.90 | 16.59 | ↓$0.31 (-1.83%) | 16.25 | 17.29 | 8.14K |
| 2025-04-22 | 17.50 | 17.04 | ↓$0.46 (-2.63%) | 16.71 | 17.50 | 6.13K |
| 2025-04-21 | 17.23 | 17.20 | ↓$0.03 (-0.17%) | 17.20 | 17.27 | 3.75K |
| 2025-04-17 | 17.71 | 18.33 | ↑$0.62 (3.50%) | 17.71 | 18.76 | 4.62K |
| 2025-04-16 | 17.82 | 17.73 | ↓$0.09 (-0.51%) | 17.73 | 18.56 | 5K |
| 2025-04-15 | 18.76 | 18.11 | ↓$0.65 (-3.46%) | 18.08 | 18.78 | 4.88K |
| 2025-04-14 | 19.16 | 19.03 | ↓$0.13 (-0.68%) | 18.00 | 19.36 | 12.48K |
| 2025-04-11 | 18.50 | 19.10 | ↑$0.60 (3.24%) | 17.90 | 19.30 | 13.01K |
| 2025-04-10 | 20.50 | 17.96 | ↓$2.54 (-12.39%) | 17.96 | 20.50 | 5.18K |
| 2025-04-09 | 18.07 | 20.91 | ↑$2.84 (15.72%) | 18.07 | 20.91 | 7.88K |
| 2025-04-08 | 18.18 | 17.70 | ↓$0.48 (-2.64%) | 17.31 | 18.18 | 6.32K |
| 2025-04-07 | 16.00 | 18.06 | ↑$2.06 (12.88%) | 16.00 | 18.06 | 8.30K |
| 2025-04-04 | 15.95 | 16.69 | ↑$0.74 (4.64%) | 15.50 | 16.96 | 7.02K |
| 2025-04-03 | 17.01 | 16.51 | ↓$0.50 (-2.94%) | 16.51 | 18.30 | 6.91K |
| 2025-04-02 | 17.99 | 17.78 | ↓$0.21 (-1.17%) | 17.29 | 18.15 | 6.99K |
Create an account or log in to view more rows.
$STRS I like green candles on my birthday cake
$STRS I’m expecting a breakout here in the next week
$STRS last chance to load imo
$STRS HODL
$STRS come back next earning
$STRS the greatest stock of all time
will not bow to the shorts
oh yeah
$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