Stratus Properties Inc (STRS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 3.88611004232 | 25.99 | 28.308 | 25.15 | 13762 | 27.17770956 | CS |
| 4 | 3.14 | 13.1601005868 | 23.86 | 28.308 | 23.67 | 8298 | 26.22196028 | CS |
| 12 | 2.06 | 8.25982357658 | 24.94 | 30.655 | 23 | 8187 | 26.4369846 | CS |
| 26 | 4.76 | 21.4028776978 | 22.24 | 30.655 | 22 | 6859 | 25.12755786 | CS |
| 52 | -0.68 | -2.45664739884 | 27.68 | 30.655 | 20.3 | 7521 | 25.49809035 | CS |
| 156 | -3.65 | -11.9086460033 | 30.65 | 46.44 | 18.51 | 15705 | 29.77963766 | CS |
| 260 | 0.53 | 2.00226671704 | 26.47 | 46.44 | 12 | 15548 | 27.97632475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 27.3 | 1.02 | 3.88 | 27.1 | 27.3 | 26.6 | 11495 |
| 1726698900 | 26.28 | -1.48 | -5.33 | 27.93 | 28.308 | 26.28 | 13833 |
| 1726612500 | 27.76 | 0.21 | 0.76 | 27.45 | 27.94 | 26.91 | 25218 |
| 1726526100 | 27.55 | 0.95 | 3.57 | 27.4 | 27.55 | 27.01 | 7099 |
| 1726266900 | 26.6 | 0.8 | 3.10 | 25.98 | 26.79 | 25.15 | 10972 |
| 1726180500 | 25.8 | 0.83 | 3.32 | 24.8 | 25.8 | 24.8 | 692 |
| 1726094100 | 24.97 | 0.37 | 1.50 | 24.5 | 24.97 | 23.91 | 3954 |
| 1726007700 | 24.6 | 0.22 | 0.90 | 24.44 | 24.9 | 24.19 | 5185 |
| 1725921300 | 24.38 | -0.82 | -3.25 | 25.4 | 25.72 | 24.38 | 5417 |
| 1725662100 | 25.2 | 0.08 | 0.32 | 25.98 | 25.99 | 24.98 | 14239 |
| 1725575700 | 25.12 | 0.82 | 3.37 | 25 | 25.46 | 24.77 | 4796 |
| 1725489300 | 24.3 | -0.41 | -1.66 | 24.71 | 26.04 | 24.2 | 3116 |
| 1725402900 | 24.71 | -1.36 | -5.22 | 26.32 | 26.32 | 24.71 | 6622 |
| 1725057300 | 26.07 | -1.31 | -4.78 | 27.55 | 28.02 | 26.07 | 7848 |
| 1724970900 | 27.38 | 1.54 | 5.96 | 26.17 | 27.38 | 25.83 | 7517 |
| 1724884500 | 25.84 | 1.53 | 6.29 | 24.02 | 25.84 | 23.99 | 10733 |
| 1724798100 | 24.31 | -0.7 | -2.80 | 24.71 | 25.39 | 23.67 | 3502 |
| 1724711700 | 25.01 | -1.96 | -7.27 | 26.99 | 27.09 | 25.01 | 7217 |
| 1724452500 | 26.97 | 3.19 | 13.41 | 23.86 | 26.97 | 23.86 | 7857 |
| 1724366100 | 23.78 | -0.02 | -0.08 | 23.83 | 24.07 | 23.62 | 9192 |
| 1724279700 | 23.8 | 0.14 | 0.59 | 23.7 | 23.9 | 23.7 | 715 |
| 1724193300 | 23.66 | -1.22 | -4.90 | 24.88 | 24.88 | 23.66 | 4154 |
| 1724106900 | 24.88 | 0.26 | 1.06 | 24.67 | 24.88 | 24.01 | 1419 |
| 1723847700 | 24.62 | 0.07 | 0.29 | 24.2807 | 24.62 | 24.2807 | 2338 |
| 1723761300 | 24.55 | 1.54 | 6.69 | 23.59 | 24.55 | 23.59 | 3583 |
| 1723674900 | 23.01 | -0.59 | -2.50 | 23.34 | 23.4 | 23 | 5090 |
| 1723588500 | 23.6 | 0.15 | 0.64 | 23.38 | 23.75 | 23.38 | 1507 |
| 1723502100 | 23.45 | -0.68 | -2.82 | 24 | 24.5 | 23.45 | 4708 |
| 1723242900 | 24.13 | -0.15 | -0.62 | 24.17 | 24.7 | 24.13 | 3089 |
| 1723156500 | 24.28 | 0.77 | 3.28 | 23.85 | 24.28 | 23.26 | 3639 |
| 1723070100 | 23.51 | -1.24 | -5.01 | 25.2 | 25.2 | 23.51 | 32447 |
| 1722983700 | 24.75 | 1.23 | 5.23 | 23.38 | 24.75 | 23.185 | 3928 |
| 1722897300 | 23.52 | -2.19 | -8.52 | 24.32 | 24.72 | 23.52 | 10538 |
| 1722638100 | 25.71 | -0.35 | -1.34 | 26.08 | 26.08 | 25.7 | 7522 |
| 1722551700 | 26.06 | -1.56 | -5.65 | 27.53 | 28.13 | 26.05 | 5891 |
| 1722465300 | 27.62 | 0.69 | 2.56 | 27.12 | 27.72 | 25.9 | 11825 |
| 1722378900 | 26.93 | -0.27 | -0.99 | 27.4 | 27.78 | 26.5 | 7515 |
| 1722292500 | 27.2 | -1.79 | -6.17 | 29.07 | 29.2 | 27.2 | 7031 |
| 1722033300 | 28.99 | 0.13 | 0.45 | 29 | 29.15 | 28.3175 | 7540 |
| 1721946900 | 28.86 | 1.18 | 4.26 | 27.91 | 28.95 | 27.91 | 10469 |
| 1721860500 | 27.68 | -1.13 | -3.92 | 28.89 | 29.25 | 27.68 | 8153 |
| 1721774100 | 28.81 | 1.2 | 4.35 | 28.44 | 29 | 27.87 | 12073 |
| 1721687700 | 27.61 | -0.38 | -1.36 | 28.11 | 28.58 | 27.61 | 11956 |
| 1721428500 | 27.99 | 0.18 | 0.65 | 28.1 | 28.1 | 27.95 | 4694 |
| 1721342100 | 27.81 | -2.34 | -7.76 | 29.91 | 30.655 | 27.81 | 15664 |
| 1721255700 | 30.15 | 0.52 | 1.75 | 29.72 | 30.15 | 27.04 | 11415 |
| 1721169300 | 29.63 | 0.73 | 2.53 | 29.64 | 29.7 | 29.15 | 17415 |
| 1721082900 | 28.9 | 0.44 | 1.55 | 28.98 | 29.36 | 27.96 | 13404 |
| 1720823700 | 28.46 | 1.06 | 3.87 | 27.8 | 28.95 | 27.8 | 10771 |
| 1720737300 | 27.4 | 1.41 | 5.43 | 26.55 | 27.63 | 26.2 | 9814 |
| 1720650900 | 25.99 | 0.75 | 2.97 | 25.06 | 25.99 | 25.06 | 2879 |
| 1720564500 | 25.24 | -0.21 | -0.83 | 25.32 | 25.48 | 24.674 | 4533 |
| 1720478100 | 25.45 | 0.38 | 1.52 | 25.31 | 25.45 | 24.89 | 4508 |
| 1720218900 | 25.07 | 0.21 | 0.84 | 24.7 | 25.269 | 24.49 | 17236 |
| 1720040640 | 24.86 | -0.4 | -1.58 | 25.18 | 25.25 | 24.86 | 2536 |
| 1719959700 | 25.26 | 0.03 | 0.12 | 25.23 | 25.37 | 24.82 | 4465 |
| 1719873300 | 25.23 | 0.01 | 0.04 | 24.94 | 25.48 | 24.94 | 6520 |
| 1719614100 | 25.22 | 0.08 | 0.32 | 24.94 | 25.49 | 24.02 | 55565 |
| 1719527700 | 25.14 | 1.42 | 5.99 | 23.79 | 25.14 | 23.79 | 6072 |
| 1719441300 | 23.72 | -0.3 | -1.25 | 24 | 24.62 | 23.5892 | 22719 |
| 1719354900 | 24.02 | -0.22 | -0.91 | 24.14 | 25.16 | 24 | 6583 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
