Dark

STRS
Stratus Properties Inc
stock NASDAQ

At Close

Aug 3, 2026 3:59:44 PM EDT

19.66USD+0.306%(+0.06)100,638

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.60)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

19.68USD+0.102%(+0.02)10,398

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	20.00000	20.4000	19.12000	19.6800	+0.408%	100,638	0.000%
2026-07-31	19.70000	19.9300	19.10000	19.6000	+1.031%	216,796	+0.408%
2026-07-30	19.20000	19.7199	19.20000	19.4000	0.000%	75,108	+1.443%
2026-07-29	19.50000	19.7800	18.85000	19.4000	-0.919%	113,200	+1.443%
2026-07-28	20.20000	20.2000	19.58000	19.5800	-2.002%	32,806	+0.511%
2026-07-27	19.82000	20.0950	19.53000	19.9800	+0.807%	56,138	-1.502%
2026-07-24	19.88500	19.9250	19.57000	19.8200	-0.201%	73,408	-0.706%
2026-07-23	19.61000	20.1100	19.51000	19.8600	+0.354%	97,638	-0.906%
2026-07-22	20.29500	20.6300	19.52000	19.7900	-3.133%	81,521	-0.556%
2026-07-21	20.28000	20.8900	20.20000	20.4300	+0.740%	23,448	-3.671%
2026-07-20	20.64000	20.7250	20.01000	20.2800	-2.124%	68,085	-2.959%
2026-07-17	20.82000	21.0450	20.23000	20.7200	+0.242%	51,993	-5.019%
2026-07-16	20.79000	21.0000	20.21000	20.6700	-0.145%	104,926	-4.790%
2026-07-15	20.65500	21.2850	20.14500	20.7000	+1.173%	92,624	-4.928%
2026-07-14	20.93000	20.9700	20.23000	20.4600	-2.246%	117,305	-3.812%
2026-07-13	21.36000	22.9600	20.42000	20.9300	-19.655%	153,554	-5.972%
2026-07-10	27.45000	28.4686	26.00000	26.0500	-3.519%	397,081	-24.453%
2026-07-09	27.49000	27.9100	26.87500	27.0000	-1.496%	248,760	-27.111%
2026-07-08	27.75000	28.0950	27.25000	27.4100	-1.225%	91,843	-28.201%
2026-07-07	28.01000	28.0100	27.25000	27.7500	-0.911%	63,198	-29.081%
2026-07-06	27.60000	28.3250	27.50000	28.0050	+1.504%	27,960	-29.727%
2026-07-02	28.51000	28.8100	27.02000	27.5900	-4.068%	210,295	-28.670%
2026-07-01	28.75000	29.1000	28.59000	28.7600	+0.035%	33,106	-31.572%
2026-06-30	28.77000	29.0800	28.70000	28.7500	+0.035%	38,360	-31.548%
2026-06-29	29.00000	29.2000	28.74000	28.7400	-1.811%	12,505	-31.524%
2026-06-26	28.35000	30.2200	28.35000	29.2700	+1.350%	47,571	-32.764%
2026-06-25	29.00000	29.1300	28.84000	28.8800	-0.414%	19,220	-31.856%
2026-06-24	28.65000	29.1000	28.65000	29.0000	+0.242%	31,045	-32.138%
2026-06-23	28.51000	28.9400	28.51000	28.9300	+1.473%	20,902	-31.974%
2026-06-22	29.50000	29.5000	28.23000	28.5100	-2.162%	30,695	-30.972%
2026-06-18	28.70000	29.4400	28.70000	29.1400	+1.710%	57,483	-32.464%
2026-06-17	28.61000	28.9000	28.29000	28.6500	+0.526%	47,842	-31.309%
2026-06-16	28.77000	29.1600	28.20000	28.5000	-0.662%	85,651	-30.947%
2026-06-15	29.04000	29.0400	28.47500	28.6900	-0.139%	42,380	-31.405%
2026-06-12	28.85000	29.0700	28.59000	28.7300	-0.828%	11,407	-31.500%
2026-06-11	28.88000	28.9700	28.44500	28.9700	+0.277%	22,113	-32.068%
2026-06-10	28.98000	29.4000	28.49000	28.8900	+1.049%	23,123	-31.880%
2026-06-09	28.19000	28.7400	27.75500	28.5900	+1.671%	29,593	-31.165%
2026-06-08	27.60000	28.2900	26.90000	28.1200	+1.847%	79,247	-30.014%
2026-06-05	26.89000	27.6500	26.50000	27.6100	+3.602%	74,518	-28.721%
2026-06-04	27.85000	28.0000	26.26500	26.6500	-4.206%	928,164	-26.154%
2026-06-03	28.45000	28.4500	26.80000	27.8200	-2.931%	208,862	-29.260%
2026-06-02	28.41000	29.0900	28.28000	28.6600	+0.809%	13,690	-31.333%
2026-06-01	28.36000	29.2300	28.25000	28.4300	-0.577%	13,031	-30.777%
2026-05-29	29.03000	29.1250	28.12000	28.5950	-1.431%	34,706	-31.177%
2026-05-28	29.00000	29.2550	28.34500	29.0100	+0.034%	25,100	-32.161%
2026-05-27	28.87000	29.1400	28.87000	29.0000	+0.834%	9,538	-32.138%
2026-05-26	29.03000	29.9650	28.25000	28.7600	-0.553%	106,820	-31.572%
2026-05-22	29.20000	29.6250	28.68500	28.9200	+0.104%	66,929	-31.950%
2026-05-21	29.04000	29.4900	28.29500	28.8900	-1.567%	28,181	-31.880%
2026-05-20	29.00000	29.5450	29.00000	29.3500	+1.207%	32,318	-32.947%
2026-05-19	29.34000	29.3400	28.88000	29.0000	-1.058%	31,627	-32.138%
2026-05-18	29.32000	29.7500	28.85000	29.3100	+0.274%	30,759	-32.856%
2026-05-15	29.79000	29.7900	29.00000	29.2300	-1.616%	30,042	-32.672%
2026-05-14	30.17000	30.1700	29.71000	29.7100	-1.000%	9,549	-33.760%
2026-05-13	29.46000	30.0100	29.46000	30.0100	+1.248%	6,798	-34.422%
2026-05-12	29.60000	30.2500	29.50560	29.6400	+0.203%	20,767	-33.603%
2026-05-11	29.80000	29.8850	29.10000	29.5800	-0.838%	31,420	-33.469%
2026-05-08	29.80000	29.8300	29.80000	29.8300	+0.101%	4,721	-34.026%
2026-05-07	30.22500	30.4500	29.08500	29.8000	-0.401%	122,134	-33.960%
2026-05-06	30.06500	30.2100	29.92000	29.9200	+0.809%	7,022	-34.225%
2026-05-05	30.08000	30.1000	29.65010	29.6800	+0.101%	14,523	-33.693%
2026-05-04	30.12000	30.1400	29.42500	29.6500	-2.081%	53,484	-33.626%
2026-05-01	30.46000	30.4600	30.03000	30.2800	+0.066%	6,697	-35.007%
2026-04-30	29.92000	30.3100	29.92000	30.2600	+0.066%	15,539	-34.964%
2026-04-29	29.90000	30.2400	29.79000	30.2400	+0.834%	19,681	-34.921%
2026-04-28	30.05000	30.2400	29.93500	29.9900	+0.200%	14,929	-34.378%
2026-04-27	29.94000	30.5000	29.65000	29.9300	-1.025%	116,153	-34.247%
2026-04-24	30.21000	30.5000	29.73000	30.2400	-0.820%	28,006	-34.921%
2026-04-23	29.90500	30.5000	29.80000	30.4900	+1.973%	28,842	-35.454%
2026-04-22	29.95000	30.4800	29.81000	29.9000	-0.234%	10,992	-34.181%
2026-04-21	30.07000	30.6800	29.50000	29.9700	-0.067%	27,317	-34.334%
2026-04-20	29.85000	30.7350	29.72000	29.9900	+0.301%	25,109	-34.378%
2026-04-17	30.60000	30.6000	29.85000	29.9000	-0.367%	70,735	-34.181%
2026-04-16	30.13000	30.5699	29.77500	30.0100	-1.283%	58,531	-34.422%
2026-04-15	31.01000	31.0100	30.00000	30.4000	-3.706%	17,074	-35.263%
2026-04-14	31.02000	31.5700	30.67500	31.5700	+1.740%	9,205	-37.662%
2026-04-13	30.24000	31.0950	30.00000	31.0300	+2.039%	12,290	-36.578%
2026-04-10	30.96000	30.9600	30.00100	30.4100	-0.621%	5,820	-35.284%
2026-04-09	29.90000	30.6000	29.90000	30.6000	+1.224%	5,819	-35.686%
2026-04-08	31.29000	31.2900	29.90000	30.2300	-0.395%	18,132	-34.899%
2026-04-07	30.80000	30.8000	30.05000	30.3500	+0.165%	21,831	-35.157%
2026-04-06	29.88990	30.6000	29.81000	30.3000	+1.304%	8,202	-35.050%
2026-04-02	30.25000	30.5600	29.91000	29.9100	-1.124%	13,935	-34.203%
2026-04-01	30.25000	30.9100	30.25000	30.2500	-0.885%	8,435	-34.942%
2026-03-31	31.72000	31.9500	29.65000	30.5200	-3.692%	28,966	-35.518%
2026-03-30	31.02000	31.6900	30.40000	31.6900	+2.789%	34,066	-37.898%
2026-03-27	30.50000	31.4250	30.50000	30.8300	+0.587%	12,332	-36.166%
2026-03-26	30.72500	31.3800	29.56000	30.6500	+1.827%	18,857	-35.791%
2026-03-25	30.49000	30.9500	29.50000	30.1000	+3.579%	41,710	-34.618%
2026-03-24	29.80000	29.8550	29.01000	29.0600	-2.598%	12,709	-32.278%
2026-03-23	29.16000	30.0550	28.97500	29.8350	+5.350%	15,542	-34.037%
2026-03-20	29.32000	29.5000	28.32000	28.3200	-3.378%	34,648	-30.508%
2026-03-19	28.71000	29.8567	28.11000	29.3100	+1.559%	9,285	-32.856%
2026-03-18	30.00000	30.2900	28.86000	28.8600	-4.183%	16,120	-31.809%
2026-03-17	31.80000	31.8000	30.12000	30.1200	-5.223%	14,047	-34.661%
2026-03-16	32.30000	32.9300	31.78000	31.7800	-1.732%	39,595	-38.074%
2026-03-13	31.75000	32.4250	31.67000	32.3400	+2.863%	18,785	-39.147%
2026-03-12	31.58000	32.4000	31.35000	31.4400	-0.883%	9,115	-37.405%
2026-03-11	31.70000	32.0100	31.67000	31.7200	-0.189%	8,974	-37.957%
2026-03-10	31.82000	32.6600	31.51000	31.7800	-0.656%	21,071	-38.074%
2026-03-09	30.90000	32.2400	30.83000	31.9900	+2.928%	10,874	-38.481%
2026-03-06	29.64000	31.4450	29.64000	31.0800	+3.050%	18,642	-36.680%
2026-03-05	30.20000	30.6100	29.70000	30.1600	-1.244%	12,294	-34.748%
2026-03-04	29.94000	30.7800	29.94000	30.5400	+3.455%	8,650	-35.560%
2026-03-03	30.15000	30.7000	29.46700	29.5200	-3.844%	8,548	-33.333%
2026-03-02	28.95000	32.1700	28.95000	30.7000	+0.590%	9,324	-35.896%
2026-02-27	30.20000	31.0000	30.20000	30.5200	-1.517%	10,398	-35.518%
2026-02-26	30.03000	30.9900	30.03000	30.9900	+1.640%	6,669	-36.496%
2026-02-25	29.80000	30.4900	29.80000	30.4900	+3.496%	4,009	-35.454%
2026-02-24	29.17000	29.9000	29.17000	29.4600	+1.411%	2,327	-33.198%
2026-02-23	29.47000	30.1500	28.32000	29.0500	-0.921%	21,838	-32.255%
2026-02-20	28.75000	29.7800	28.75000	29.3200	+1.983%	4,523	-32.879%
2026-02-19	29.10000	29.1600	28.42500	28.7500	+0.877%	8,835	-31.548%
2026-02-18	29.43000	29.4300	28.38600	28.5000	-3.684%	6,059	-30.947%
2026-02-17	29.35000	30.1600	29.35000	29.5900	+0.646%	5,888	-33.491%
2026-02-13	29.92000	30.3700	29.40000	29.4000	-0.977%	6,046	-33.061%
2026-02-12	30.15000	30.1500	29.32000	29.6900	-1.033%	4,168	-33.715%
2026-02-11	29.69000	30.6100	29.40000	30.0000	+1.695%	12,817	-34.400%
2026-02-10	29.74000	30.2000	29.50000	29.5000	-0.068%	17,595	-33.288%
2026-02-09	30.00000	30.0000	29.40000	29.5200	-1.006%	8,988	-33.333%
2026-02-06	29.76000	30.2800	29.76000	29.8200	+0.370%	10,535	-34.004%
2026-02-05	29.87500	30.0150	29.46000	29.7100	-0.469%	8,465	-33.760%
2026-02-04	30.15000	30.4750	29.68500	29.8500	-0.467%	5,842	-34.070%
2026-02-03	30.57500	30.8900	28.85000	29.9900	-2.089%	9,965	-34.378%
2026-02-02	29.76000	31.3500	29.76000	30.6300	+3.236%	26,645	-35.749%
2026-01-30	29.85000	30.0000	29.07000	29.6700	-0.670%	24,642	-33.670%
2026-01-29	28.96000	29.8700	28.70200	29.8700	+4.077%	14,580	-34.114%
2026-01-28	26.55770	29.4000	26.50000	28.7000	+10.130%	29,651	-31.429%
2026-01-27	26.40000	26.4500	26.06000	26.0600	-1.586%	3,662	-24.482%
2026-01-26	26.73000	26.8400	26.25000	26.4800	-0.935%	17,161	-25.680%
2026-01-23	26.48000	27.1079	26.48000	26.7300	+0.225%	10,177	-26.375%
2026-01-22	26.79000	26.7900	26.60000	26.6700	-0.374%	4,223	-26.209%
2026-01-21	25.98000	26.7700	25.98000	26.7700	+4.366%	8,405	-26.485%
2026-01-20	25.56000	26.2960	25.56000	25.6500	-1.346%	5,717	-23.275%
2026-01-16	26.85000	26.8700	26.00000	26.0000	-4.517%	6,975	-24.308%
2026-01-15	26.70000	27.3350	26.70000	27.2300	+2.484%	5,973	-27.727%
2026-01-14	26.75000	26.7550	26.00000	26.5700	-0.113%	4,329	-25.932%
2026-01-13	26.85290	27.1500	26.59000	26.6000	+0.188%	8,846	-26.015%
2026-01-12	26.12720	26.5500	25.79500	26.5500	+4.816%	5,301	-25.876%
2026-01-09	25.83080	26.2700	25.32000	25.3300	-3.468%	8,182	-22.306%
2026-01-08	25.32000	26.6100	25.32000	26.2400	+3.470%	13,854	-25.000%
2026-01-07	24.31000	25.5650	24.30000	25.3600	+4.191%	16,325	-22.397%
2026-01-06	23.58000	24.7150	23.58000	24.3400	+2.269%	15,241	-19.145%
2026-01-05	23.69500	24.2277	23.69500	23.8000	-0.875%	10,635	-17.311%
2026-01-02	24.20000	24.4800	23.35010	24.0100	-0.703%	11,101	-18.034%
2025-12-31	24.69000	24.7200	23.95000	24.1800	-1.507%	8,301	-18.610%
2025-12-30	24.81000	25.1200	24.55000	24.5500	-0.607%	9,545	-19.837%
2025-12-29	24.45000	25.6280	24.45000	24.7000	+0.447%	11,770	-20.324%
2025-12-26	24.85000	24.9650	24.59000	24.5900	-0.927%	5,635	-19.967%
2025-12-24	24.46000	25.0100	24.46000	24.8200	+1.805%	5,950	-20.709%
2025-12-23	24.20000	25.0900	23.95000	24.3800	-0.490%	24,262	-19.278%
2025-12-22	24.74000	25.4608	24.50000	24.5000	-2.701%	15,858	-19.673%
2025-12-19	25.50000	25.5000	25.11500	25.1800	-1.602%	33,474	-21.843%
2025-12-18	25.24000	25.6650	24.88500	25.5900	+0.669%	10,893	-23.095%
2025-12-17	24.79000	26.3000	24.79000	25.4200	+1.966%	28,129	-22.581%
2025-12-16	23.27000	25.4900	23.27000	24.9300	+4.836%	20,674	-21.059%
2025-12-15	23.60000	23.9400	23.49000	23.7800	+0.955%	14,298	-17.241%
2025-12-12	23.44500	24.0000	23.44500	23.5550	+0.234%	17,134	-16.451%
2025-12-11	22.45655	23.7000	22.45655	23.5000	+5.004%	13,442	-16.255%
2025-12-10	21.35250	22.5900	21.35000	22.3800	+7.803%	15,601	-12.064%
2025-12-09	21.36000	21.8600	20.75000	20.7600	-2.763%	16,246	-5.202%
2025-12-08	21.90000	22.0100	21.35000	21.3500	+1.522%	7,489	-7.822%
2025-12-05	21.59410	22.0000	21.03000	21.0300	-3.132%	8,776	-6.419%
2025-12-04	24.09000	24.0900	21.71000	21.7100	-4.864%	6,818	-9.351%
2025-12-03	23.00000	23.1000	22.65500	22.8200	-0.262%	11,876	-13.760%
2025-12-02	22.19000	23.0000	22.19000	22.8800	+4.189%	12,352	-13.986%
2025-12-01	21.47000	22.0000	21.25000	21.9600	-0.858%	11,220	-10.383%
2025-11-28	22.15000	22.1500	22.13100	22.1500	-2.595%	3,379	-11.151%
2025-11-26	22.24000	23.0000	21.81800	22.7400	+1.745%	13,450	-13.456%
2025-11-25	21.33000	22.3500	21.00000	22.3500	+5.974%	5,712	-11.946%
2025-11-24	21.08500	21.2900	21.00000	21.0900	+0.190%	8,941	-6.686%
2025-11-21	18.50000	21.0500	18.50000	21.0500	+13.111%	10,278	-6.508%
2025-11-20	18.89500	18.8950	18.61000	18.6100	-0.107%	4,156	+5.750%
2025-11-19	19.03900	19.0390	18.63000	18.6300	-1.689%	5,477	+5.636%
2025-11-18	19.16970	19.1900	18.86000	18.9500	+1.882%	5,014	+3.852%
2025-11-17	18.79000	18.7900	18.60000	18.6000	-0.322%	4,676	+5.806%
2025-11-14	19.18700	19.2600	18.66000	18.6600	-1.322%	4,843	+5.466%
2025-11-13	18.94500	19.0000	18.83000	18.9100	+0.532%	4,391	+4.072%
2025-11-12	18.75000	19.0500	18.75000	18.8100	+0.588%	10,520	+4.625%
2025-11-11	18.65000	18.7000	18.65000	18.7000	-0.585%	2,556	+5.241%
2025-11-10	18.70640	18.8100	18.70000	18.8100	+1.075%	2,523	+4.625%
2025-11-07	18.90000	19.0100	18.61000	18.6100	-2.001%	12,355	+5.750%
2025-11-06	18.99000	19.0000	18.52500	18.9900	-1.606%	3,698	+3.633%
2025-11-05	18.81500	19.3400	18.81500	19.3000	+2.550%	5,506	+1.969%
2025-11-04	18.71000	19.4854	18.71000	18.8200	+1.675%	5,826	+4.570%
2025-11-03	18.64500	18.6800	18.51000	18.5100	-1.490%	3,137	+6.321%
2025-10-31	18.73000	19.0800	18.52000	18.7900	-0.106%	5,346	+4.737%
2025-10-30	18.84000	19.1950	18.81000	18.8100	+0.912%	3,493	+4.625%
2025-10-29	19.47000	19.5500	18.64000	18.6400	-4.410%	14,398	+5.579%
2025-10-28	19.01540	19.7900	19.01540	19.5000	0.000%	6,376	+0.923%
2025-10-27	20.52000	20.5200	19.50000	19.5000	-5.017%	6,838	+0.923%
2025-10-24	19.50000	20.5700	19.50000	20.5300	+5.067%	5,942	-4.140%
2025-10-23	19.34280	19.5400	19.34280	19.5400	-0.306%	1,635	+0.716%
2025-10-22	19.24000	19.6250	19.24000	19.6000	+1.554%	6,041	+0.408%
2025-10-21	19.29000	19.3000	19.18000	19.3000	-1.731%	2,039	+1.969%
2025-10-20	19.78000	19.7800	19.49000	19.6400	+1.446%	3,654	+0.204%
2025-10-17	19.12000	19.9800	19.12000	19.3600	+0.886%	6,859	+1.653%
2025-10-16	19.42000	19.5350	19.12000	19.1900	-2.341%	7,198	+2.553%
2025-10-15	19.37000	19.6500	19.37000	19.6500	+0.306%	5,516	+0.153%
2025-10-14	19.33150	19.7099	19.11000	19.5900	-1.607%	7,157	+0.459%
2025-10-13	19.37000	19.9100	19.37000	19.9100	+4.514%	5,576	-1.155%
2025-10-10	19.28000	19.2800	19.05000	19.0500	-8.149%	4,967	+3.307%
2025-10-09	20.29270	20.7400	19.81000	20.7400	+4.064%	6,146	-5.111%
2025-10-08	20.10000	20.4400	19.92000	19.9300	-2.160%	5,382	-1.254%
2025-10-07	21.05500	21.2850	20.34000	20.3700	-2.302%	7,140	-3.387%
2025-10-06	21.23000	23.1300	20.85000	20.8500	-2.205%	19,974	-5.612%
2025-10-03	19.21000	21.8900	19.21000	21.3200	+10.984%	10,747	-7.692%
2025-10-02	19.88000	19.8800	19.21000	19.2100	-3.950%	4,653	+2.447%
2025-10-01	19.59000	20.0000	19.59000	20.0000	-5.482%	2,388	-1.600%
2025-09-30	21.19000	21.6700	21.16000	21.1600	-2.128%	6,694	-6.994%
2025-09-29	22.40000	22.4000	21.62000	21.6200	-2.962%	5,506	-8.973%
2025-09-26	22.00000	22.5000	22.00000	22.2800	+0.723%	8,736	-11.670%
2025-09-25	22.00000	22.5000	22.00000	22.1200	+0.409%	8,418	-11.031%
2025-09-24	21.88000	22.0410	21.88000	22.0300	+0.732%	2,880	-10.667%
2025-09-23	22.93000	22.9300	21.87000	21.8700	-1.928%	7,826	-10.014%
2025-09-22	21.46000	22.5000	21.46000	22.3000	+2.529%	10,236	-11.749%
2025-09-19	20.90000	21.7500	20.41000	21.7500	+3.670%	48,587	-9.517%
2025-09-18	20.10000	21.5700	19.66500	20.9800	+6.067%	9,410	-6.196%
2025-09-17	19.81000	20.3500	19.68000	19.7800	-1.543%	8,230	-0.506%
2025-09-16	19.11500	20.0900	18.98000	20.0900	+3.771%	7,688	-2.041%
2025-09-15	19.26000	19.3600	19.26000	19.3600	-1.325%	2,793	+1.653%
2025-09-12	19.78000	19.7800	19.60000	19.6200	-1.851%	2,221	+0.306%
2025-09-11	19.92450	20.0000	19.75000	19.9900	+4.934%	6,974	-1.551%
2025-09-10	18.92090	19.0500	18.92090	19.0500	+0.263%	3,853	+3.307%
2025-09-09	19.98000	19.9800	18.40000	19.0000	-1.758%	4,852	+3.579%
2025-09-08	18.72250	19.3400	18.72250	19.3400	+0.834%	2,456	+1.758%
2025-09-05	19.23000	19.4500	19.18000	19.1800	-0.364%	6,393	+2.607%
2025-09-04	18.35000	19.3700	18.35000	19.2500	+4.962%	7,128	+2.234%
2025-09-03	18.05000	19.1000	18.05000	18.3400	-1.978%	8,242	+7.306%
2025-09-02	19.59000	19.8477	18.32000	18.7100	-3.854%	12,367	+5.184%
2025-08-29	19.15400	19.7100	19.15400	19.4600	+1.143%	7,035	+1.131%
2025-08-28	19.22000	19.2400	19.22000	19.2400	+0.156%	2,255	+2.287%
2025-08-27	19.39000	19.6800	19.21000	19.2100	+0.156%	3,615	+2.447%
2025-08-26	18.95000	19.5000	18.95000	19.1800	+3.174%	5,295	+2.607%
2025-08-25	19.05500	19.3100	18.59000	18.5900	-4.569%	3,705	+5.863%
2025-08-22	17.80000	19.5000	17.80000	19.4800	+8.042%	13,089	+1.027%
2025-08-21	17.95000	18.4155	17.95000	18.0300	-1.744%	6,449	+9.151%
2025-08-20	18.31000	18.4000	18.26500	18.3500	+2.571%	4,833	+7.248%
2025-08-19	18.29000	18.2900	17.89000	17.8900	0.000%	8,126	+10.006%
2025-08-18	17.46000	17.9500	17.46000	17.8900	+3.410%	2,792	+10.006%
2025-08-15	16.70000	17.8800	16.70000	17.3000	+4.532%	16,306	+13.757%
2025-08-14	16.80000	16.9900	16.31800	16.5500	-2.013%	13,190	+18.912%
2025-08-13	16.28500	16.9000	16.28500	16.8900	+4.647%	7,412	+16.519%
2025-08-12	16.00000	16.5900	15.94000	16.1400	+2.803%	34,556	+21.933%
2025-08-11	15.81000	16.1600	15.70000	15.7000	-0.633%	13,606	+25.350%
2025-08-08	17.30000	17.3000	15.54000	15.8000	+1.673%	5,849	+24.557%
2025-08-07	15.93000	16.7000	15.52500	15.5400	-0.257%	5,328	+26.641%
2025-08-06	15.66000	16.0000	15.58000	15.5800	-0.701%	9,249	+26.316%
2025-08-05	15.60470	16.7700	15.56000	15.6900	-0.884%	8,089	+25.430%
2025-08-04	15.90000	16.4814	15.50000	15.8300	+0.508%	7,980	+24.321%
2025-08-01	15.50000	15.9600	15.35000	15.7500	-1.161%	11,233	+24.952%
2025-07-31	16.20000	16.4500	15.93500	15.9350	-4.466%	13,567	+23.502%
2025-07-30	17.40000	17.4000	16.50000	16.6800	-4.193%	13,833	+17.986%
2025-07-29	17.91000	17.9500	17.40000	17.4100	-1.248%	7,054	+13.038%
2025-07-28	18.05000	18.0500	17.62000	17.6300	-1.728%	6,402	+11.628%
2025-07-25	18.27500	18.3000	17.68000	17.9400	+0.617%	3,486	+9.699%
2025-07-24	18.00000	18.2450	17.83000	17.8300	-2.033%	3,811	+10.376%
2025-07-23	18.14000	18.2000	18.09000	18.2000	+0.831%	3,611	+8.132%
2025-07-22	18.35500	18.6200	17.91000	18.0500	+0.557%	20,758	+9.030%
2025-07-21	18.21000	18.6500	17.89000	17.9500	-0.883%	7,019	+9.638%
2025-07-18	18.90000	18.9000	18.11000	18.1100	-3.051%	10,060	+8.669%
2025-07-17	19.00000	19.4300	18.61000	18.6800	-0.160%	10,856	+5.353%
2025-07-16	18.56500	18.8800	18.05500	18.7100	+3.887%	13,650	+5.184%
2025-07-15	18.81000	18.8100	17.53000	18.0100	-3.741%	32,678	+9.273%
2025-07-14	19.05000	19.0500	18.71000	18.7100	-1.474%	2,464	+5.184%
2025-07-11	20.00000	20.0000	18.99000	18.9900	-7.905%	13,684	+3.633%
2025-07-10	18.80000	21.0100	18.80000	20.6200	+7.452%	66,158	-4.559%
2025-07-09	20.03000	20.0300	19.00000	19.1900	-1.337%	16,149	+2.553%
2025-07-08	20.32000	20.3200	19.45000	19.4500	-3.761%	7,662	+1.183%
2025-07-07	19.47000	20.5800	19.47000	20.2100	-0.834%	11,189	-2.622%
2025-07-03	19.58000	20.3800	19.51250	20.3800	+7.263%	4,922	-3.435%
2025-07-02	19.05000	19.5600	18.67000	19.0000	+0.956%	77,082	+3.579%
2025-07-01	18.51010	19.6100	18.51010	18.8200	-0.318%	6,958	+4.570%
2025-06-30	18.50000	19.4400	18.50000	18.8800	+1.779%	14,453	+4.237%
2025-06-27	19.24000	20.2200	18.55000	18.5500	-2.162%	113,698	+6.092%
2025-06-26	18.50280	19.1400	18.50280	18.9600	+3.156%	8,143	+3.797%
2025-06-25	18.47000	18.8800	17.93050	18.3800	-1.921%	6,678	+7.073%
2025-06-24	18.04000	18.8700	17.99000	18.7400	+5.577%	6,014	+5.016%
2025-06-23	19.51900	19.7850	17.51000	17.7500	-9.254%	37,084	+10.873%
2025-06-20	18.79000	19.6500	17.55000	19.5600	+6.189%	22,125	+0.613%
2025-06-18	17.67500	18.4200	17.67500	18.4200	+2.163%	7,976	+6.840%
2025-06-17	18.08500	18.4000	18.03000	18.0300	-0.387%	6,191	+9.151%
2025-06-16	19.11280	19.1700	18.10000	18.1000	-2.478%	4,425	+8.729%
2025-06-13	19.30410	19.5800	18.56000	18.5600	-6.967%	6,578	+6.034%
2025-06-12	18.64000	19.9500	18.64000	19.9500	+5.444%	5,256	-1.353%
2025-06-11	18.26000	19.3100	18.20000	18.9200	+1.557%	6,866	+4.017%
2025-06-10	18.35000	18.9600	18.35000	18.6300	+2.532%	4,251	+5.636%
2025-06-09	19.08000	19.1200	18.17000	18.1700	-4.719%	8,700	+8.310%
2025-06-06	19.25000	19.5700	19.07000	19.0700	-1.140%	5,128	+3.199%
2025-06-05	18.57000	19.4300	18.56000	19.2900	+2.716%	4,846	+2.022%
2025-06-04	18.95420	19.1400	18.78000	18.7800	-1.158%	4,322	+4.792%
2025-06-03	16.52000	19.4850	16.52000	19.0000	+5.088%	6,530	+3.579%
2025-06-02	18.73900	18.9500	18.08000	18.0800	-0.386%	10,246	+8.850%
2025-05-30	19.79000	19.7950	18.15000	18.1500	-5.469%	19,860	+8.430%
2025-05-29	17.80700	19.2000	17.80700	19.2000	+9.527%	6,717	+2.500%
2025-05-28	17.97000	18.1300	17.53000	17.5300	-0.736%	5,875	+12.265%
2025-05-27	17.80000	18.1000	17.00000	17.6600	+0.227%	7,863	+11.438%
2025-05-23	18.36000	19.4950	17.62000	17.6200	-6.077%	7,093	+11.691%
2025-05-22	19.48690	20.0050	18.76000	18.7600	-4.965%	8,985	+4.904%
2025-05-21	21.00550	21.0055	19.55530	19.7400	-4.221%	6,571	-0.304%
2025-05-20	19.48090	21.1500	19.48090	20.6100	-2.920%	4,092	-4.512%
2025-05-19	20.42000	21.2300	20.42000	21.2300	+3.967%	3,607	-7.301%
2025-05-16	19.77000	21.1700	19.77000	20.4200	+1.795%	10,652	-3.624%
2025-05-15	19.51000	20.0600	19.51000	20.0600	+5.081%	4,406	-1.894%
2025-05-14	19.15000	19.3750	19.09000	19.0900	-0.728%	5,343	+3.091%
2025-05-13	20.06000	20.0600	19.23000	19.2300	-3.850%	2,866	+2.340%
2025-05-12	20.24000	20.9300	19.48760	20.0000	+3.146%	6,831	-1.600%
2025-05-09	18.35490	19.6200	18.35490	19.3900	-4.010%	4,477	+1.496%
2025-05-08	19.95000	20.5000	19.95000	20.2000	+10.322%	6,233	-2.574%
2025-05-07	18.24000	18.7300	17.95850	18.3100	+1.666%	7,327	+7.482%
2025-05-06	16.02000	18.2500	16.02000	18.0100	+11.655%	11,687	+9.273%
2025-05-05	15.77870	16.1300	15.10000	16.1300	+1.831%	9,975	+22.009%
2025-05-02	16.12500	16.1250	15.74000	15.8400	+2.591%	2,858	+24.242%
2025-05-01	15.88000	16.2700	15.41000	15.4400	-2.710%	3,300	+27.461%
2025-04-30	16.36210	16.4800	15.87000	15.8700	-5.479%	8,264	+24.008%
2025-04-29	16.40000	16.7900	16.06000	16.7900	+3.899%	5,185	+17.213%
2025-04-28	15.97000	16.3200	15.84000	16.1600	0.000%	4,439	+21.782%
2025-04-25	16.13000	16.3500	16.03450	16.1600	-1.583%	5,495	+21.782%
2025-04-24	16.75000	17.0000	16.25000	16.4200	-1.025%	9,414	+19.854%
2025-04-23	16.90000	17.2900	16.25000	16.5900	-2.641%	8,138	+18.626%
2025-04-22	17.50000	17.5000	16.71000	17.0400	-0.930%	6,125	+15.493%
2025-04-21	17.23000	17.2700	17.20000	17.2000	-6.165%	3,749	+14.419%
2025-04-17	17.71000	18.7600	17.71000	18.3300	+3.384%	4,623	+7.365%
2025-04-16	17.82000	18.5600	17.73000	17.7300	-2.098%	5,000	+10.998%
2025-04-15	18.76000	18.7800	18.07590	18.1100	-4.834%	4,879	+8.669%
2025-04-14	19.16000	19.3600	18.00000	19.0300	-0.366%	12,477	+3.416%
2025-04-11	18.50000	19.3000	17.90000	19.1000	+6.347%	13,006	+3.037%
2025-04-10	20.50000	20.5000	17.96000	17.9600	-14.108%	5,179	+9.577%
2025-04-09	18.07000	20.9100	18.07000	20.9100	+18.136%	7,880	-5.882%
2025-04-08	18.18060	18.1806	17.30500	17.7000	-1.993%	6,321	+11.186%
2025-04-07	16.00000	18.0600	16.00000	18.0600	+8.209%	8,299	+8.970%
2025-04-04	15.95000	16.9631	15.50000	16.6900	+1.090%	7,021	+17.915%
2025-04-03	17.01000	18.3000	16.51000	16.5100	-7.143%	6,912	+19.200%
2025-04-02	17.99000	18.1450	17.29000	17.7800	+2.656%	6,989	+10.686%
2025-04-01	18.50000	18.5159	17.32000	17.3200	-2.423%	4,610	+13.626%
2025-03-31	17.44480	19.1600	17.44480	17.7500	-0.560%	14,624	+10.873%
2025-03-28	17.77000	18.1500	17.65000	17.8500	-2.512%	3,579	+10.252%
2025-03-27	18.30990	18.3100	17.81090	18.3100	+2.520%	6,601	+7.482%
2025-03-26	18.50000	18.5000	17.68000	17.8600	-1.107%	8,351	+10.190%
2025-03-25	19.11000	19.1100	18.06000	18.0600	-3.783%	6,432	+8.970%
2025-03-24	18.53000	18.8000	18.40000	18.7700	+3.416%	4,364	+4.848%
2025-03-21	17.87000	18.1500	17.60000	18.1500	-0.329%	18,556	+8.430%
2025-03-20	18.28000	18.2800	18.00000	18.2100	+0.608%	2,684	+8.072%
2025-03-19	18.90000	18.9000	17.79000	18.1000	+0.892%	5,688	+8.729%
2025-03-18	18.24000	18.2950	17.94000	17.9400	-0.664%	3,896	+9.699%
2025-03-17	18.29000	19.0504	18.00500	18.0600	-0.055%	10,678	+8.970%
2025-03-14	17.89000	18.3300	17.89000	18.0700	+2.380%	8,602	+8.910%
2025-03-13	19.21000	19.2100	17.65000	17.6500	-5.716%	8,598	+11.501%
2025-03-12	18.69000	19.0000	18.65000	18.7200	-0.107%	30,736	+5.128%
2025-03-11	18.77000	18.9800	18.24000	18.7400	-0.689%	4,020	+5.016%
2025-03-10	19.00500	19.1600	18.50000	18.8700	+2.110%	9,424	+4.293%
2025-03-07	18.50000	18.7350	18.25000	18.4800	-0.431%	5,317	+6.494%
2025-03-06	18.46000	18.5600	18.46000	18.5600	+1.144%	2,203	+6.034%
2025-03-05	18.34000	18.7500	18.11000	18.3500	+2.342%	9,238	+7.248%
2025-03-04	18.04000	18.4900	17.74010	17.9300	+0.787%	7,370	+9.760%
2025-03-03	17.90000	18.6900	17.79000	17.7900	-3.734%	19,562	+10.624%
2025-02-28	18.30000	18.4800	18.30000	18.4800	+3.240%	4,075	+6.494%
2025-02-27	18.25000	18.2500	17.80000	17.9000	-1.323%	2,857	+9.944%
2025-02-26	18.23000	18.2300	18.14000	18.1400	-1.198%	4,220	+8.490%
2025-02-25	18.75000	19.0021	18.31000	18.3600	-3.011%	10,116	+7.190%
2025-02-24	19.04000	19.1900	18.93000	18.9300	+0.799%	3,310	+3.962%
2025-02-21	19.24000	19.3141	18.78000	18.7800	-0.740%	5,156	+4.792%
2025-02-20	18.78500	19.1700	18.22000	18.9200	-1.969%	7,255	+4.017%
2025-02-19	19.16500	19.6005	19.16500	19.3000	-0.669%	2,856	+1.969%
2025-02-18	19.75500	19.8200	19.43000	19.4300	-2.362%	4,529	+1.287%
2025-02-14	19.80000	20.0612	19.76000	19.9000	-0.301%	3,964	-1.106%
2025-02-13	20.08000	20.0800	19.96000	19.9600	+0.961%	2,777	-1.403%
2025-02-12	19.51000	20.6550	19.51000	19.7700	-0.403%	4,791	-0.455%
2025-02-11	19.98000	20.4000	19.85000	19.8500	-0.700%	5,996	-0.856%

.dark-mode .Gp0gHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gp0gHV{ color: #333333; background-color: white; border: 2px solid #333333; }STRSStratus Properties Incstock NASDAQ

STRS
Stratus Properties Inc
stock NASDAQ