ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

STRS Stratus Properties Inc

19.43
0.00 (0.00%)
Pre Market
Last Updated: 04:09:44
Delayed by 15 minutes

STRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 19.43 -0.47 -2.36% 19.755 20.09 19.43 4,836
Feb 14 2025 19.90 -0.06 -0.30% 20.15 20.15 19.76 4,323
Feb 13 2025 19.96 0.19 0.96% 20.10 20.10 19.89 2,777
Feb 12 2025 19.77 -0.08 -0.40% 20.655 20.655 19.77 4,440
Feb 11 2025 19.85 -0.14 -0.70% 19.98 20.40 19.85 5,996
Feb 10 2025 19.99 -0.07 -0.35% 20.25 20.40 19.90 11,656
Feb 07 2025 20.06 -0.01 -0.05% 20.25 20.26 19.83 12,120
Feb 06 2025 20.07 -0.11 -0.55% 20.28 20.795 20.07 3,443
Feb 05 2025 20.18 0.90 4.67% 19.62 20.18 18.73 5,739
Feb 04 2025 19.28 0.27 1.42% 18.78 19.37 18.78 4,473
Feb 03 2025 19.01 -0.28 -1.45% 18.67 19.185 18.67 4,696
Jan 31 2025 19.29 0.17 0.89% 18.95 19.29 18.77 7,695
Jan 30 2025 19.12 0.12 0.63% 19.00 19.14 18.49 3,153
Jan 29 2025 19.00 -0.01 -0.05% 18.76 19.00 18.11 7,955
Jan 28 2025 19.01 0.10 0.53% 18.94 20.003 18.92 2,591
Jan 27 2025 18.91 -0.36 -1.87% 19.15 19.90 18.91 7,950
Jan 24 2025 19.27 0.10 0.52% 18.90 19.68 18.62 5,508
Jan 23 2025 19.17 0.00 0.00% 19.17 19.17 19.17 0
Jan 22 2025 19.17 -1.30 -6.35% 20.47 20.51 19.17 7,451
Jan 21 2025 20.47 0.72 3.65% 20.0899 20.60 19.76 5,359
Jan 17 2025 19.75 0.12 0.61% 19.72 19.855 19.72 5,345
Jan 16 2025 19.63 0.02 0.10% 19.61 20.49 19.17 8,031
Jan 15 2025 19.61 0.81 4.31% 19.44 19.95 19.345 7,486
Jan 14 2025 18.80 0.10 0.53% 19.02 19.02 18.28 14,459
Jan 13 2025 18.70 0.16 0.86% 18.50 18.91 18.50 4,831
Jan 10 2025 18.54 -1.36 -6.83% 19.25 19.25 18.54 11,001
Jan 08 2025 19.90 0.70 3.65% 19.56 20.16 19.555 8,189
Jan 07 2025 19.20 -0.88 -4.38% 20.25 20.46 19.20 11,372
Jan 06 2025 20.08 -0.59 -2.85% 21.6101 21.6101 20.08 9,507
Jan 03 2025 20.67 0.20 0.98% 20.67 20.67 20.67 977
Jan 02 2025 20.47 -0.29 -1.40% 21.13 21.13 20.47 6,297
Dec 31 2024 20.76 1.10 5.60% 19.93 21.282 19.93 10,462
Dec 30 2024 19.66 -0.19 -0.96% 19.71 20.36 19.56 3,046
Dec 27 2024 19.85 -0.68 -3.31% 21.991 21.991 19.71 8,978
Dec 26 2024 20.53 0.13 0.64% 20.00 21.1399 20.00 4,779
Dec 24 2024 20.40 0.19 0.94% 20.15 20.75 19.93 2,132
Dec 23 2024 20.21 -0.59 -2.84% 20.43 21.1399 20.149 4,943
Dec 20 2024 20.80 -0.47 -2.21% 21.01 22.00 20.80 26,608
Dec 19 2024 21.27 -0.27 -1.25% 22.37 22.37 21.27 6,044
Dec 18 2024 21.54 -2.22 -9.34% 23.50 23.65 21.54 17,820
Dec 17 2024 23.76 -0.97 -3.92% 23.7749 24.24 23.66 6,088
Dec 16 2024 24.73 0.11 0.45% 25.00 25.56 24.7123 5,198
Dec 13 2024 24.62 -1.42 -5.45% 25.20 26.12 24.61 7,946
Dec 12 2024 26.04 0.30 1.17% 26.26 26.26 25.04 6,722
Dec 11 2024 25.74 0.46 1.82% 25.74 26.6307 25.74 6,666
Dec 10 2024 25.28 -0.84 -3.22% 25.96 26.55 25.28 7,918
Dec 09 2024 26.12 0.76 3.00% 26.98 26.98 25.49 7,533
Dec 06 2024 25.36 0.50 2.01% 25.09 25.36 24.5961 3,726
Dec 05 2024 24.86 -0.35 -1.39% 24.70 25.565 24.65 6,103
Dec 04 2024 25.21 -0.21 -0.83% 25.71 25.725 25.025 14,999
Dec 03 2024 25.42 -0.23 -0.90% 25.30 25.65 25.25 7,979
Dec 02 2024 25.65 -0.10 -0.39% 25.885 25.885 25.65 4,039
Nov 29 2024 25.75 0.41 1.62% 25.47 26.00 25.39 2,813
Nov 27 2024 25.34 -0.25 -0.98% 25.74 26.2723 25.27 13,522
Nov 26 2024 25.59 -0.83 -3.14% 25.91 26.235 25.59 3,398
Nov 25 2024 26.42 -0.58 -2.15% 26.51 27.00 26.42 7,434
Nov 22 2024 27.00 0.00 0.00% 26.99 27.00 26.75 8,657
Nov 21 2024 27.00 1.00 3.85% 26.41 27.00 26.125 5,786