ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

STRS Stratus Properties Inc

22.66
0.00 (0.00%)
Pre Market
Last Updated: 04:16:42
Delayed by 15 minutes

STRS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 13 2024 21.02 -3.18 -13.14% 24.10 24.10 21.02 11,908
Feb 12 2024 24.20 -0.10 -0.41% 24.48 25.45 24.18 12,663
Feb 09 2024 24.30 2.10 9.46% 22.37 24.8399 22.37 8,855
Feb 08 2024 22.20 -0.03 -0.13% 22.51 22.89 22.20 1,585
Feb 07 2024 22.23 -0.02 -0.09% 22.26 22.491 21.99 3,657
Feb 06 2024 22.25 -0.10 -0.45% 22.11 22.25 21.44 3,842
Feb 05 2024 22.35 0.55 2.52% 21.69 22.68 21.69 9,188
Feb 02 2024 21.80 -1.27 -5.50% 22.76 23.39 21.80 7,471
Feb 01 2024 23.07 0.07 0.30% 23.15 23.8996 23.07 8,177
Jan 31 2024 23.00 -1.00 -4.17% 24.00 24.48 23.00 7,781
Jan 30 2024 24.00 0.35 1.48% 23.54 24.41 23.40 3,693
Jan 29 2024 23.65 -0.35 -1.46% 24.02 24.67 23.61 3,086
Jan 26 2024 24.00 0.42 1.78% 23.86 24.07 23.07 4,444
Jan 25 2024 23.58 0.90 3.97% 22.79 23.58 22.79 6,412
Jan 24 2024 22.68 -0.13 -0.57% 22.84 22.84 22.30 3,183
Jan 23 2024 22.81 -1.14 -4.76% 24.25 24.25 22.56 7,159
Jan 22 2024 23.95 -0.33 -1.36% 24.50 25.35 23.78 10,988
Jan 19 2024 24.28 0.01 0.04% 24.37 25.1099 24.12 3,060
Jan 18 2024 24.27 -0.45 -1.82% 24.71 24.75 24.26 2,477
Jan 17 2024 24.72 -0.83 -3.25% 25.10 25.65 24.70 3,742
Jan 16 2024 25.55 -1.06 -3.98% 26.21 26.21 25.5401 3,020
Jan 12 2024 26.61 0.22 0.83% 26.74 26.75 26.46 2,427
Jan 11 2024 26.39 -0.40 -1.49% 26.61 26.8854 26.39 4,798
Jan 10 2024 26.79 0.06 0.22% 26.83 27.7886 26.51 5,543
Jan 09 2024 26.73 -0.87 -3.15% 27.18 27.53 26.64 4,742
Jan 08 2024 27.60 0.37 1.36% 27.17 28.00 27.17 3,845
Jan 05 2024 27.23 -0.51 -1.84% 27.41 27.99 27.23 9,755
Jan 04 2024 27.74 -0.29 -1.03% 28.37 28.39 27.53 6,842
Jan 03 2024 28.03 -1.25 -4.27% 29.23 29.23 28.03 6,626
Jan 02 2024 29.28 0.42 1.46% 28.80 29.5347 28.605 7,095
Dec 29 2023 28.86 -0.50 -1.70% 29.45 29.45 28.86 4,562

Your Recent History

Delayed Upgrade Clock