Stratus Properties Inc. - Common Stock (STRS)

Last Price23.78

Change+0.22 (0.93%)

NASDAQ · Last Trade: Dec 15th, 4:53 PM EST

Historical Prices For Stratus Properties Inc. - Common Stock (STRS)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	23.45	24.00	23.45	23.55	17,134	23.55
12/11/2025	22.46	23.70	22.46	23.50	13,442	23.50
12/10/2025	21.35	22.59	21.35	22.38	15,601	22.38
12/09/2025	21.36	21.86	20.75	20.76	16,246	20.76
12/08/2025	21.90	22.01	21.35	21.35	7,489	21.35
12/05/2025	21.59	22.00	21.03	21.03	8,776	21.03
12/04/2025	24.09	24.09	21.71	21.71	6,818	21.71
12/03/2025	23.00	23.10	22.66	22.82	11,876	22.82
12/02/2025	22.19	23.00	22.19	22.88	12,352	22.88
12/01/2025	21.47	22.00	21.25	21.96	11,220	21.96
11/28/2025	22.15	22.15	22.13	22.15	3,379	22.15
11/26/2025	22.24	23.00	21.82	22.74	13,450	22.74
11/25/2025	21.33	22.35	21.00	22.35	5,712	22.35
11/24/2025	21.08	21.29	21.00	21.09	8,941	21.09
11/21/2025	18.50	21.05	18.50	21.05	10,278	21.05
11/20/2025	18.89	18.89	18.61	18.61	4,156	18.61
11/19/2025	19.04	19.04	18.63	18.63	5,477	18.63
11/18/2025	19.17	19.19	18.86	18.95	5,014	18.95
11/17/2025	18.79	18.79	18.60	18.60	4,676	18.60
11/14/2025	19.19	19.26	18.66	18.66	4,843	18.66
11/13/2025	18.94	19.00	18.83	18.91	4,391	18.91
11/12/2025	18.75	19.05	18.75	18.81	10,520	18.81
11/11/2025	18.65	18.70	18.65	18.70	2,556	18.70
11/10/2025	18.71	18.81	18.70	18.81	2,523	18.81
11/07/2025	18.90	19.01	18.61	18.61	12,355	18.61
11/06/2025	18.99	19.00	18.52	18.99	3,698	18.99
11/05/2025	18.82	19.34	18.82	19.30	5,506	19.30
11/04/2025	18.71	19.49	18.71	18.82	5,826	18.82
11/03/2025	18.65	18.68	18.51	18.51	3,137	18.51
10/31/2025	18.73	19.08	18.52	18.79	5,346	18.79
10/30/2025	18.84	19.20	18.81	18.81	3,493	18.81
10/29/2025	19.47	19.55	18.64	18.64	14,398	18.64
10/28/2025	19.02	19.79	19.02	19.50	6,376	19.50
10/27/2025	20.52	20.52	19.50	19.50	6,838	19.50
10/24/2025	19.50	20.57	19.50	20.53	5,942	20.53
10/23/2025	19.34	19.54	19.34	19.54	1,635	19.54
10/22/2025	19.24	19.63	19.24	19.60	6,041	19.60
10/21/2025	19.29	19.30	19.18	19.30	2,039	19.30
10/20/2025	19.78	19.78	19.49	19.64	3,654	19.64
10/17/2025	19.12	19.98	19.12	19.36	6,859	19.36
10/16/2025	19.42	19.54	19.12	19.19	7,198	19.19
10/15/2025	19.37	19.65	19.37	19.65	5,516	19.65
10/14/2025	19.33	19.71	19.11	19.59	7,157	19.59
10/13/2025	19.37	19.91	19.37	19.91	5,576	19.91
10/10/2025	19.07	19.28	19.05	19.05	4,967	19.05
10/09/2025	20.29	20.74	19.81	20.74	6,146	20.74
10/08/2025	20.10	20.44	19.92	19.93	5,382	19.93
10/07/2025	21.05	21.29	20.34	20.37	7,140	20.37
10/06/2025	21.23	23.13	20.85	20.85	19,974	20.85
10/03/2025	19.21	21.89	19.21	21.32	10,747	21.32
10/02/2025	19.88	19.88	19.21	19.21	4,653	19.21
10/01/2025	19.59	20.00	19.59	20.00	2,388	20.00
9/30/2025	21.19	21.67	21.16	21.16	6,694	21.16
9/29/2025	22.40	22.40	21.62	21.62	5,506	21.62
9/26/2025	22.00	22.50	22.00	22.28	9,973	22.28
9/25/2025	22.00	22.50	22.00	22.12	8,418	22.12
9/24/2025	21.88	22.04	21.88	22.03	2,880	22.03
9/23/2025	22.93	22.93	21.87	21.87	7,826	21.87
9/22/2025	21.46	22.50	21.46	22.30	10,236	22.30
9/19/2025	20.90	21.75	20.41	21.75	48,587	21.75
9/18/2025	20.10	21.57	19.66	20.98	9,410	20.98
9/17/2025	19.81	20.35	19.68	19.78	8,230	19.78
9/16/2025	19.11	20.09	18.98	20.09	7,688	20.09