Stratus Properties Historical Data - STRS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stratus Properties Inc STRS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.15 -0.54% 27.57 27.57 27.57 27.57 27.72 11:06:52
more quote information »

STRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2329.12227.3028.2510,857-0.66-2.34%
1 Month28.3030.5827.3028.747,645-0.73-2.58%
3 Months27.7030.5824.440127.208,573-0.13-0.47%
6 Months26.3832.6224.440127.347,2801.194.51%
1 Year29.0032.6222.010126.637,071-1.43-4.93%
3 Years24.2536.05522.010128.797,2823.3213.69%
5 Years13.83836.05511.0124.967,78113.7399.23%

STRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 27.72 0.31 1.13% 27.73 28.315 27.72 4,973
Oct 18 2019 27.41 -0.49 -1.76% 27.82 27.82 27.30 5,293
Oct 17 2019 27.90 -0.40 -1.41% 28.30 28.81 27.502 7,964
Oct 16 2019 28.30 -0.40 -1.39% 28.70 28.976 27.445 16,051
Oct 15 2019 28.70 0.53 1.88% 28.23 29.122 28.12 20,002
Oct 14 2019 28.17 -0.88 -3.03% 28.76 28.76 28.17 4,405
Oct 11 2019 29.05 0.35 1.22% 29.01 29.56 28.54 6,008
Oct 10 2019 28.70 0.09 0.31% 28.79 28.92 28.52 2,391
Oct 09 2019 28.61 -0.04 -0.14% 28.89 29.555 28.61 7,004
Oct 08 2019 28.65 -0.06 -0.21% 28.45 28.99 28.45 3,778
Oct 07 2019 28.71 0.01 0.03% 28.51 29.07 28.51 3,150
Oct 04 2019 28.70 0.37 1.31% 28.14 28.70 28.14 6,060
Oct 03 2019 28.33 0.08 0.28% 28.13 28.49 28.13 2,217
Oct 02 2019 28.25 -0.76 -2.62% 28.96 28.96 27.82 10,712
Oct 01 2019 29.01 -0.36 -1.23% 29.63 30.58 29.01 4,237
Sep 30 2019 29.37 0.22 0.75% 29.41 29.95 29.035 7,925
Sep 27 2019 29.15 -0.57 -1.92% 30.03 30.09 29.15 3,788
Sep 26 2019 29.72 0.22 0.75% 29.67 30.28 29.67 13,104
Sep 25 2019 29.50 0.63 2.16% 29.15 30.17 29.15 14,618
Sep 24 2019 28.875 0.61 2.14% 28.30 29.183 27.8124 16,294
Sep 23 2019 28.27 -0.22 -0.77% 28.20 28.31 27.5404 9,555
See More Historical Prices »


Your Recent History
NASDAQ
STRS
Stratus Pr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.