Stratus Properties Inc (STRS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -4.30319778918 | 25.33 | 25.48 | 23.18 | 11526 | 24.48922243 | CS |
| 4 | -0.2 | -0.818330605565 | 24.44 | 25.6 | 22.26 | 6257 | 24.00027903 | CS |
| 12 | 1.95 | 8.74831763122 | 22.29 | 25.6 | 22 | 5680 | 23.64564579 | CS |
| 26 | -4.46 | -15.5400696864 | 28.7 | 29.99 | 20.3 | 6320 | 23.78051645 | CS |
| 52 | -2.31 | -8.70056497175 | 26.55 | 29.99 | 20.3 | 7618 | 25.77671746 | CS |
| 156 | 0.04 | 0.165289256198 | 24.2 | 46.44 | 18.51 | 17693 | 29.34589809 | CS |
| 260 | -2.81 | -10.3881700555 | 27.05 | 46.44 | 12 | 15494 | 28.00099983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 24.24 | -0.51 | -2.06 | 25.09 | 25.27 | 24.24 | 17013 |
| 1719009300 | 24.75 | 0.51 | 2.10 | 24.23 | 25.215 | 24.23 | 18718 |
| 1718922900 | 24.24 | -0.41 | -1.66 | 24.34 | 25.13 | 24.24 | 5632 |
| 1718750100 | 24.65 | -0.77 | -3.03 | 25.33 | 25.48 | 23.18 | 4742 |
| 1718663700 | 25.42 | 0.61 | 2.46 | 24.64 | 25.42 | 24.64 | 1185 |
| 1718404500 | 24.81 | -0.17 | -0.68 | 24.6 | 24.98 | 24.6 | 2216 |
| 1718318100 | 24.98 | -0.12 | -0.48 | 25.04 | 25.42 | 24.95 | 3099 |
| 1718231700 | 25.1 | 0.83 | 3.42 | 24.44 | 25.6 | 24.43 | 7133 |
| 1718145300 | 24.27 | 0.15 | 0.62 | 24 | 24.27 | 24 | 1926 |
| 1718058900 | 24.12 | 0.02 | 0.08 | 24.01 | 24.23 | 24.01 | 2468 |
| 1717799700 | 24.1 | 0.2 | 0.84 | 24.43 | 24.43 | 23.7241 | 3419 |
| 1717713300 | 23.9 | -0.52 | -2.13 | 24.12 | 24.44 | 23.9 | 5127 |
| 1717626900 | 24.42 | 0.46 | 1.92 | 24.18 | 24.44 | 24.01 | 2833 |
| 1717540500 | 23.96 | 0.02 | 0.08 | 23.94 | 24.04 | 23.2501 | 4202 |
| 1717454100 | 23.94 | 0.09 | 0.38 | 23.85 | 23.94 | 23.18 | 5887 |
| 1717194900 | 23.85 | 0.78 | 3.38 | 23.04 | 23.85 | 22.64 | 6428 |
| 1717108500 | 23.07 | 0.74 | 3.31 | 22.48 | 23.2179 | 22.48 | 3676 |
| 1717022100 | 22.33 | -0.97 | -4.16 | 23.06 | 23.565 | 22.26 | 18161 |
| 1716935700 | 23.3 | -0.88 | -3.64 | 24.44 | 24.44 | 23.3 | 4996 |
| 1716590100 | 24.18 | -0.18 | -0.74 | 24.4 | 24.78 | 23.7122 | 7341 |
| 1716503700 | 24.36 | -0.6 | -2.40 | 24.96 | 24.96 | 24.17 | 8613 |
| 1716417300 | 24.96 | 0.4 | 1.63 | 24.23 | 24.96 | 23.8216 | 7081 |
| 1716330900 | 24.56 | -0.69 | -2.73 | 25.02 | 25.1723 | 24.35 | 3886 |
| 1716244500 | 25.25 | 0.5 | 2.02 | 24.68 | 25.25 | 24.01 | 8784 |
| 1715985300 | 24.75 | 0.05 | 0.20 | 24.75 | 24.75 | 24.25 | 3860 |
| 1715898900 | 24.7 | 0.21 | 0.86 | 24.45 | 24.7 | 23.745 | 22257 |
| 1715812500 | 24.49 | 1.19 | 5.11 | 23.85 | 24.49 | 23.26 | 17620 |
| 1715726100 | 23.3 | 0.7 | 3.10 | 22.67 | 23.3 | 22.67 | 4121 |
| 1715639700 | 22.6 | -0.93 | -3.95 | 23.85 | 23.85 | 22.43 | 3248 |
| 1715380500 | 23.53 | -0.37 | -1.55 | 24.16 | 24.16 | 23.27 | 3614 |
| 1715294100 | 23.9 | 0.7 | 3.02 | 23.28 | 24.26 | 22.96 | 4325 |
| 1715207700 | 23.2 | -0.15 | -0.64 | 23.43 | 23.67 | 23.11 | 2969 |
| 1715121300 | 23.35 | -0.7 | -2.91 | 24.02 | 24.05 | 23.35 | 5231 |
| 1715034900 | 24.05 | 0.65 | 2.78 | 23.3 | 24.48 | 23.3 | 3381 |
| 1714775700 | 23.4 | 0.4 | 1.74 | 23 | 23.48 | 22.45 | 3018 |
| 1714689300 | 23 | 0.09 | 0.39 | 22.99 | 23.38 | 22.94 | 6096 |
| 1714602900 | 22.91 | 0.23 | 1.01 | 22.79 | 23 | 22.63 | 5136 |
| 1714516500 | 22.68 | -0.02 | -0.09 | 22.59 | 22.68 | 22.59 | 4167 |
| 1714430100 | 22.7 | -0.06 | -0.26 | 22.65 | 22.97 | 22.65 | 2185 |
| 1714170900 | 22.76 | 0.36 | 1.61 | 22.59 | 22.76 | 22.34 | 845 |
| 1714084500 | 22.4 | -0.38 | -1.67 | 22.44 | 22.625 | 22.4 | 4946 |
| 1713998100 | 22.78 | 0.33 | 1.47 | 22.38 | 22.78 | 22.25 | 5351 |
| 1713911700 | 22.45 | -0.07 | -0.31 | 22.48 | 22.625 | 22.33 | 2850 |
| 1713825300 | 22.52 | -0.42 | -1.83 | 22.62 | 22.75 | 22.52 | 5703 |
| 1713566100 | 22.94 | 0.46 | 2.05 | 22.34 | 22.94 | 22.3 | 4982 |
| 1713479700 | 22.48 | 0.08 | 0.36 | 22.36 | 22.8 | 22.36 | 6542 |
| 1713393300 | 22.4 | 0.11 | 0.49 | 22.3 | 22.65 | 22.3 | 2830 |
| 1713306900 | 22.29 | 0.04 | 0.18 | 22.25 | 22.29 | 22.25 | 3421 |
| 1713220500 | 22.25 | -0.03 | -0.13 | 22.34 | 22.6 | 22.25 | 4512 |
| 1712961300 | 22.28 | -0.14 | -0.62 | 22.34 | 22.34 | 22.28 | 2896 |
| 1712874900 | 22.42 | -0.15 | -0.66 | 22.47 | 22.75 | 22.42 | 7923 |
| 1712788500 | 22.57 | 0.29 | 1.30 | 22.25 | 22.57 | 22.25 | 9126 |
| 1712702100 | 22.28 | 0.01 | 0.04 | 22.39 | 22.39 | 22.28 | 699 |
| 1712615700 | 22.27 | 0 | 0.00 | 22.6 | 22.6 | 22.27 | 2631 |
| 1712356500 | 22.27 | -0.26 | -1.15 | 22.33 | 22.5 | 22.27 | 514 |
| 1712270100 | 22.53 | 0.42 | 1.90 | 22.44 | 22.71 | 22.44 | 4652 |
| 1712183700 | 22.11 | 0.06 | 0.27 | 22 | 22.5 | 22 | 5069 |
| 1712097300 | 22.05 | -0.2 | -0.90 | 22.65 | 22.65 | 22.05 | 7440 |
| 1712010900 | 22.25 | -0.58 | -2.54 | 22.99 | 22.99 | 22.25 | 3848 |
| 1711665300 | 22.83 | 0.17 | 0.75 | 22.17 | 22.845 | 22.17 | 6131 |
| 1711578900 | 22.66 | 0.31 | 1.39 | 22.5 | 22.79 | 22.34 | 4957 |
| 1711492500 | 22.35 | -0.04 | -0.18 | 22.52 | 22.52 | 22.35 | 3169 |
| 1711406100 | 22.39 | 0.07 | 0.31 | 22.47 | 22.67 | 22.37 | 2812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
