S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Stratus Properties Inc (STRS)
Stratus Properties Inc (STRS) Historical

STRS Stratus Properties Inc

22.60

0.00 (0.00%)

Pre Market

Last Updated: 06:00:10

Delayed by 15 minutes

STRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	22.60	-0.93	-3.95%	23.85	23.85	22.43	3,248
May 10 2024	23.53	-0.37	-1.55%	24.16	24.16	23.27	3,614
May 09 2024	23.90	0.70	3.02%	23.28	24.26	22.96	4,325
May 08 2024	23.20	-0.15	-0.64%	23.43	23.67	23.11	2,969
May 07 2024	23.35	-0.70	-2.91%	24.02	24.05	23.35	5,231
May 06 2024	24.05	0.65	2.78%	23.30	24.48	23.30	3,381
May 03 2024	23.40	0.40	1.74%	23.00	23.48	22.45	3,018
May 02 2024	23.00	0.09	0.39%	22.99	23.38	22.94	6,096
May 01 2024	22.91	0.23	1.01%	22.79	23.00	22.63	5,136
Apr 30 2024	22.68	-0.02	-0.09%	22.59	22.68	22.59	4,167
Apr 29 2024	22.70	-0.06	-0.26%	22.65	22.97	22.65	2,185
Apr 26 2024	22.76	0.36	1.61%	22.59	22.76	22.34	845
Apr 25 2024	22.40	-0.38	-1.67%	22.44	22.625	22.40	4,946
Apr 24 2024	22.78	0.33	1.47%	22.38	22.78	22.25	5,351
Apr 23 2024	22.45	-0.07	-0.31%	22.48	22.625	22.33	2,850
Apr 22 2024	22.52	-0.42	-1.83%	22.62	22.75	22.52	5,703
Apr 19 2024	22.94	0.46	2.05%	22.34	22.94	22.30	4,982
Apr 18 2024	22.48	0.08	0.36%	22.36	22.80	22.36	6,542
Apr 17 2024	22.40	0.11	0.49%	22.30	22.65	22.30	2,830
Apr 16 2024	22.29	0.04	0.18%	22.25	22.29	22.25	3,421
Apr 15 2024	22.25	-0.03	-0.13%	22.34	22.60	22.25	4,512
Apr 12 2024	22.28	-0.14	-0.62%	22.34	22.34	22.28	2,896
Apr 11 2024	22.42	-0.15	-0.66%	22.47	22.75	22.42	7,923
Apr 10 2024	22.57	0.29	1.30%	22.25	22.57	22.25	9,126
Apr 09 2024	22.28	0.01	0.04%	22.39	22.39	22.28	699
Apr 08 2024	22.27	0.00	0.00%	22.60	22.60	22.27	2,631
Apr 05 2024	22.27	-0.26	-1.15%	22.33	22.50	22.27	514
Apr 04 2024	22.53	0.42	1.90%	22.44	22.71	22.44	4,652
Apr 03 2024	22.11	0.06	0.27%	22.00	22.50	22.00	5,069
Apr 02 2024	22.05	-0.20	-0.90%	22.65	22.65	22.05	7,440
Apr 01 2024	22.25	-0.58	-2.54%	22.99	22.99	22.25	3,848
Mar 28 2024	22.83	0.17	0.75%	22.17	22.845	22.17	6,131
Mar 27 2024	22.66	0.31	1.39%	22.50	22.79	22.34	4,957
Mar 26 2024	22.35	-0.04	-0.18%	22.52	22.52	22.35	3,169
Mar 25 2024	22.39	0.07	0.31%	22.47	22.67	22.37	2,812
Mar 22 2024	22.32	-0.32	-1.41%	22.64	22.9931	22.32	2,949
Mar 21 2024	22.64	-0.11	-0.48%	22.54	22.64	22.3308	5,388
Mar 20 2024	22.75	0.55	2.48%	22.24	22.75	22.24	3,417
Mar 19 2024	22.20	0.17	0.77%	22.24	22.625	22.20	2,927
Mar 18 2024	22.03	0.01	0.05%	22.01	23.00	22.01	6,262
Mar 15 2024	22.02	-0.50	-2.22%	22.30	23.345	22.02	21,725
Mar 14 2024	22.52	-0.21	-0.92%	22.70	22.80	22.50	5,636
Mar 13 2024	22.73	0.19	0.84%	22.60	22.88	22.56	8,046
Mar 12 2024	22.54	0.52	2.36%	22.00	22.54	22.00	9,957
Mar 11 2024	22.02	-0.43	-1.92%	22.19	22.65	22.0159	9,015
Mar 08 2024	22.45	-0.04	-0.18%	22.50	22.50	22.25	2,309
Mar 07 2024	22.49	0.39	1.76%	22.18	22.50	22.00	7,597
Mar 06 2024	22.10	-0.01	-0.05%	22.20	22.4471	22.00	4,635
Mar 05 2024	22.11	-0.19	-0.85%	22.02	22.50	22.02	3,655
Mar 04 2024	22.30	-0.30	-1.33%	22.91	22.95	22.25	3,092
Mar 01 2024	22.60	0.75	3.43%	21.90	22.60	21.90	8,343
Feb 29 2024	21.85	0.05	0.23%	22.29	22.34	21.52	5,684
Feb 28 2024	21.80	-0.35	-1.58%	21.83	22.475	21.80	6,249
Feb 27 2024	22.15	-0.69	-3.02%	22.68	22.68	21.72	9,735
Feb 26 2024	22.84	0.43	1.92%	22.33	22.85	22.33	4,127
Feb 23 2024	22.41	-0.09	-0.40%	22.18	22.98	22.08	10,625
Feb 22 2024	22.50	0.00	0.00%	22.25	23.38	22.25	14,723
Feb 21 2024	22.50	0.28	1.26%	22.89	22.99	22.22	12,304
Feb 20 2024	22.22	-0.88	-3.81%	22.77	23.59	22.22	10,371
Feb 16 2024	23.10	-0.40	-1.70%	23.58	23.58	22.80	12,702
Feb 15 2024	23.50	1.70	7.80%	21.80	24.11	21.56	10,877
Feb 14 2024	21.80	0.78	3.71%	21.42	21.80	20.30	8,663

Stratus Properties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions