Stratus Properties Inc (STRS) Historical Stock Data
20.80 ↓0.47 (-2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRS is down -0.79% a day on average. There have been 12 days where Stratus Properties Inc closed green and 18 days where STRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.00 | 20.80 | ↓$0.20 (-0.95%) | 20.80 | 22.00 | 32.68K |
| 2024-12-19 | 22.10 | 21.27 | ↓$0.83 (-3.76%) | 21.27 | 22.37 | 6.26K |
| 2024-12-18 | 23.57 | 21.54 | ↓$2.03 (-8.61%) | 21.54 | 23.65 | 18.24K |
| 2024-12-17 | 23.77 | 23.76 | ↓$0.01 (-0.06%) | 23.66 | 24.24 | 6.10K |
| 2024-12-16 | 24.71 | 24.73 | ↑$0.02 (0.07%) | 24.71 | 25.56 | 5.21K |
| 2024-12-13 | 25.20 | 24.62 | ↓$0.58 (-2.30%) | 24.61 | 25.35 | 7.97K |
| 2024-12-12 | 25.04 | 26.04 | ↑$1.00 (3.99%) | 25.04 | 26.05 | 6.74K |
| 2024-12-11 | 26.00 | 25.74 | ↓$0.26 (-1.00%) | 25.74 | 26.63 | 6.75K |
| 2024-12-10 | 26.50 | 25.28 | ↓$1.22 (-4.59%) | 25.28 | 26.55 | 7.94K |
| 2024-12-09 | 26.98 | 26.12 | ↓$0.86 (-3.19%) | 25.49 | 26.98 | 7.55K |
| 2024-12-06 | 24.60 | 25.36 | ↑$0.76 (3.11%) | 24.60 | 25.36 | 3.80K |
| 2024-12-05 | 25.40 | 24.86 | ↓$0.54 (-2.13%) | 24.65 | 25.57 | 6.12K |
| 2024-12-04 | 25.09 | 25.21 | ↑$0.12 (0.48%) | 25.03 | 25.73 | 15K |
| 2024-12-03 | 25.29 | 25.42 | ↑$0.13 (0.51%) | 25.25 | 25.65 | 8.04K |
| 2024-12-02 | 25.89 | 25.65 | ↓$0.24 (-0.91%) | 25.65 | 25.89 | 4.07K |
| 2024-11-29 | 25.80 | 25.75 | ↓$0.05 (-0.19%) | 25.39 | 25.80 | 2.81K |
| 2024-11-27 | 25.84 | 25.34 | ↓$0.50 (-1.93%) | 25.27 | 26.27 | 13.53K |
| 2024-11-26 | 25.90 | 25.59 | ↓$0.31 (-1.20%) | 25.59 | 26.24 | 3.42K |
| 2024-11-25 | 27.00 | 26.42 | ↓$0.58 (-2.15%) | 26.42 | 27.00 | 7.63K |
| 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 |
Create an account or log in to view more rows.
$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
$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