Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
31.08
+0.92 (3.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.64 | 31.45 | 29.64 | 31.08 | 31.08 | 3.05% | 18,642 |
| Mar 5, 2026 | 30.20 | 30.61 | 29.70 | 30.16 | 30.16 | -1.24% | 12,294 |
| Mar 4, 2026 | 29.94 | 30.78 | 29.94 | 30.54 | 30.54 | 3.46% | 8,650 |
| Mar 3, 2026 | 30.15 | 30.70 | 29.47 | 29.52 | 29.52 | -3.84% | 8,534 |
| Mar 2, 2026 | 32.17 | 32.17 | 28.95 | 30.70 | 30.70 | 0.59% | 9,324 |
| Feb 27, 2026 | 30.20 | 31.00 | 30.20 | 30.52 | 30.52 | -1.52% | 10,398 |
| Feb 26, 2026 | 30.03 | 30.99 | 30.03 | 30.99 | 30.99 | 1.64% | 6,668 |
| Feb 25, 2026 | 29.80 | 30.49 | 29.80 | 30.49 | 30.49 | 3.50% | 4,018 |
| Feb 24, 2026 | 29.17 | 29.90 | 29.17 | 29.46 | 29.46 | 1.41% | 2,327 |
| Feb 23, 2026 | 29.47 | 30.15 | 28.32 | 29.05 | 29.05 | -0.92% | 21,838 |
| Feb 20, 2026 | 28.75 | 29.78 | 28.75 | 29.32 | 29.32 | 1.98% | 4,523 |
| Feb 19, 2026 | 29.10 | 29.16 | 28.43 | 28.75 | 28.75 | 0.88% | 8,835 |
| Feb 18, 2026 | 29.43 | 29.43 | 28.39 | 28.50 | 28.50 | -3.68% | 6,059 |
| Feb 17, 2026 | 29.35 | 30.16 | 29.35 | 29.59 | 29.59 | 0.65% | 5,888 |
| Feb 13, 2026 | 29.92 | 30.37 | 29.40 | 29.40 | 29.40 | -0.98% | 6,046 |
| Feb 12, 2026 | 30.15 | 30.15 | 29.32 | 29.69 | 29.69 | -1.03% | 4,168 |
| Feb 11, 2026 | 29.69 | 30.61 | 29.40 | 30.00 | 30.00 | 1.69% | 12,817 |
| Feb 10, 2026 | 29.74 | 30.20 | 29.50 | 29.50 | 29.50 | -0.07% | 17,695 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.40 | 29.52 | 29.52 | -1.01% | 8,988 |
| Feb 6, 2026 | 29.76 | 30.28 | 29.76 | 29.82 | 29.82 | 0.37% | 10,535 |
| Feb 5, 2026 | 29.88 | 30.02 | 29.46 | 29.71 | 29.71 | -0.47% | 8,464 |
| Feb 4, 2026 | 30.15 | 30.48 | 29.69 | 29.85 | 29.85 | -0.47% | 5,842 |
| Feb 3, 2026 | 30.58 | 30.89 | 28.85 | 29.99 | 29.99 | -2.09% | 9,965 |
| Feb 2, 2026 | 29.76 | 31.35 | 29.76 | 30.63 | 30.63 | 3.24% | 26,645 |
| Jan 30, 2026 | 29.85 | 30.00 | 29.07 | 29.67 | 29.67 | -0.67% | 24,642 |
| Jan 29, 2026 | 28.96 | 29.87 | 28.70 | 29.87 | 29.87 | 4.08% | 14,580 |
| Jan 28, 2026 | 26.56 | 29.40 | 26.50 | 28.70 | 28.70 | 10.13% | 29,650 |
| Jan 27, 2026 | 26.40 | 26.45 | 26.06 | 26.06 | 26.06 | -1.59% | 3,662 |
| Jan 26, 2026 | 26.73 | 26.84 | 26.25 | 26.48 | 26.48 | -0.94% | 17,161 |
| Jan 23, 2026 | 26.48 | 27.11 | 26.48 | 26.73 | 26.73 | 0.22% | 10,177 |
| Jan 22, 2026 | 26.79 | 26.79 | 26.60 | 26.67 | 26.67 | -0.37% | 4,223 |
| Jan 21, 2026 | 25.98 | 26.77 | 25.98 | 26.77 | 26.77 | 4.37% | 8,405 |
| Jan 20, 2026 | 25.56 | 26.30 | 25.56 | 25.65 | 25.65 | -1.35% | 5,717 |
| Jan 16, 2026 | 26.85 | 26.87 | 26.00 | 26.00 | 26.00 | -4.52% | 6,876 |
| Jan 15, 2026 | 26.70 | 27.34 | 26.70 | 27.23 | 27.23 | 2.48% | 5,973 |
| Jan 14, 2026 | 26.75 | 26.76 | 26.00 | 26.57 | 26.57 | -0.11% | 4,329 |
| Jan 13, 2026 | 26.85 | 27.15 | 26.59 | 26.60 | 26.60 | 0.19% | 8,846 |
| Jan 12, 2026 | 26.13 | 26.55 | 25.80 | 26.55 | 26.55 | 4.82% | 5,301 |
| Jan 9, 2026 | 25.83 | 26.27 | 25.32 | 25.33 | 25.33 | -3.47% | 8,313 |
| Jan 8, 2026 | 25.32 | 26.61 | 25.32 | 26.24 | 26.24 | 3.47% | 13,854 |
| Jan 7, 2026 | 24.31 | 25.57 | 24.30 | 25.36 | 25.36 | 4.19% | 16,326 |
| Jan 6, 2026 | 23.58 | 24.72 | 23.58 | 24.34 | 24.34 | 2.27% | 15,241 |
| Jan 5, 2026 | 23.70 | 24.23 | 23.70 | 23.80 | 23.80 | -0.87% | 10,635 |
| Jan 2, 2026 | 24.20 | 24.48 | 23.35 | 24.01 | 24.01 | -0.70% | 11,101 |
| Dec 31, 2025 | 24.69 | 24.72 | 23.95 | 24.18 | 24.18 | -1.51% | 8,301 |
| Dec 30, 2025 | 24.81 | 25.12 | 24.55 | 24.55 | 24.55 | -0.61% | 9,545 |
| Dec 29, 2025 | 24.45 | 25.63 | 24.45 | 24.70 | 24.70 | 0.45% | 11,767 |
| Dec 26, 2025 | 24.85 | 24.97 | 24.59 | 24.59 | 24.59 | -0.93% | 5,635 |
| Dec 24, 2025 | 24.46 | 25.01 | 24.46 | 24.82 | 24.82 | 1.80% | 5,950 |
| Dec 23, 2025 | 24.20 | 25.09 | 23.95 | 24.38 | 24.38 | -0.49% | 24,262 |
| Dec 22, 2025 | 24.74 | 25.46 | 24.50 | 24.50 | 24.50 | -2.70% | 15,858 |
| Dec 19, 2025 | 25.50 | 25.50 | 25.12 | 25.18 | 25.18 | -1.60% | 33,348 |
| Dec 18, 2025 | 25.24 | 25.67 | 24.89 | 25.59 | 25.59 | 0.67% | 10,893 |
| Dec 17, 2025 | 24.79 | 26.30 | 24.79 | 25.42 | 25.42 | 1.97% | 28,129 |
| Dec 16, 2025 | 23.27 | 25.49 | 23.27 | 24.93 | 24.93 | 4.84% | 20,674 |
| Dec 15, 2025 | 23.60 | 23.94 | 23.49 | 23.78 | 23.78 | 0.96% | 14,298 |
| Dec 12, 2025 | 23.45 | 24.00 | 23.45 | 23.56 | 23.56 | 0.23% | 17,134 |
| Dec 11, 2025 | 22.46 | 23.70 | 22.46 | 23.50 | 23.50 | 5.00% | 13,442 |
| Dec 10, 2025 | 21.35 | 22.59 | 21.35 | 22.38 | 22.38 | 7.80% | 15,601 |
| Dec 9, 2025 | 21.36 | 21.86 | 20.75 | 20.76 | 20.76 | -2.76% | 16,246 |
| Dec 8, 2025 | 21.90 | 22.01 | 21.35 | 21.35 | 21.35 | 1.52% | 7,489 |
| Dec 5, 2025 | 21.59 | 22.00 | 21.03 | 21.03 | 21.03 | -3.13% | 8,776 |
| Dec 4, 2025 | 24.09 | 24.09 | 21.71 | 21.71 | 21.71 | -4.86% | 6,818 |
| Dec 3, 2025 | 23.00 | 23.10 | 22.66 | 22.82 | 22.82 | -0.26% | 11,876 |
| Dec 2, 2025 | 22.19 | 23.00 | 22.19 | 22.88 | 22.88 | 4.19% | 12,352 |
| Dec 1, 2025 | 21.47 | 22.00 | 21.25 | 21.96 | 21.96 | -0.86% | 11,220 |
| Nov 28, 2025 | 22.15 | 22.15 | 22.13 | 22.15 | 22.15 | -2.59% | 3,379 |
| Nov 26, 2025 | 22.24 | 23.00 | 21.82 | 22.74 | 22.74 | 1.74% | 13,450 |
| Nov 25, 2025 | 21.33 | 22.35 | 21.00 | 22.35 | 22.35 | 5.97% | 5,712 |
| Nov 24, 2025 | 21.09 | 21.29 | 21.00 | 21.09 | 21.09 | 0.19% | 8,941 |
| Nov 21, 2025 | 18.50 | 21.05 | 18.50 | 21.05 | 21.05 | 13.11% | 10,278 |
| Nov 20, 2025 | 18.90 | 18.90 | 18.61 | 18.61 | 18.61 | -0.11% | 4,156 |
| Nov 19, 2025 | 19.04 | 19.04 | 18.63 | 18.63 | 18.63 | -1.69% | 5,477 |
| Nov 18, 2025 | 19.17 | 19.19 | 18.86 | 18.95 | 18.95 | 1.88% | 5,014 |
| Nov 17, 2025 | 18.79 | 18.79 | 18.60 | 18.60 | 18.60 | -0.32% | 4,676 |
| Nov 14, 2025 | 19.19 | 19.26 | 18.66 | 18.66 | 18.66 | -1.32% | 4,843 |
| Nov 13, 2025 | 18.95 | 19.00 | 18.83 | 18.91 | 18.91 | 0.53% | 4,391 |
| Nov 12, 2025 | 18.75 | 19.05 | 18.75 | 18.81 | 18.81 | 0.59% | 10,520 |
| Nov 11, 2025 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | -0.58% | 2,556 |
| Nov 10, 2025 | 18.71 | 18.81 | 18.70 | 18.81 | 18.81 | 1.07% | 2,523 |
| Nov 7, 2025 | 18.90 | 19.01 | 18.61 | 18.61 | 18.61 | -2.00% | 12,355 |
| Nov 6, 2025 | 18.99 | 19.00 | 18.53 | 18.99 | 18.99 | -1.61% | 3,698 |
| Nov 5, 2025 | 18.82 | 19.34 | 18.82 | 19.30 | 19.30 | 2.55% | 5,506 |
| Nov 4, 2025 | 18.71 | 19.49 | 18.71 | 18.82 | 18.82 | 1.67% | 5,826 |
| Nov 3, 2025 | 18.65 | 18.68 | 18.51 | 18.51 | 18.51 | -1.49% | 3,137 |
| Oct 31, 2025 | 18.73 | 19.08 | 18.52 | 18.79 | 18.79 | -0.11% | 5,346 |
| Oct 30, 2025 | 18.84 | 19.20 | 18.81 | 18.81 | 18.81 | 0.91% | 3,493 |
| Oct 29, 2025 | 19.47 | 19.55 | 18.64 | 18.64 | 18.64 | -4.41% | 14,398 |
| Oct 28, 2025 | 19.02 | 19.79 | 19.02 | 19.50 | 19.50 | - | 6,376 |
| Oct 27, 2025 | 20.52 | 20.52 | 19.50 | 19.50 | 19.50 | -5.02% | 6,838 |
| Oct 24, 2025 | 19.50 | 20.57 | 19.50 | 20.53 | 20.53 | 5.07% | 5,942 |
| Oct 23, 2025 | 19.34 | 19.54 | 19.34 | 19.54 | 19.54 | -0.31% | 1,635 |
| Oct 22, 2025 | 19.24 | 19.63 | 19.24 | 19.60 | 19.60 | 1.55% | 6,041 |
| Oct 21, 2025 | 19.29 | 19.30 | 19.18 | 19.30 | 19.30 | -1.73% | 2,039 |
| Oct 20, 2025 | 19.78 | 19.78 | 19.49 | 19.64 | 19.64 | 1.45% | 3,654 |
| Oct 17, 2025 | 19.12 | 19.98 | 19.12 | 19.36 | 19.36 | 0.89% | 6,859 |
| Oct 16, 2025 | 19.42 | 19.54 | 19.12 | 19.19 | 19.19 | -2.34% | 7,198 |
| Oct 15, 2025 | 19.37 | 19.65 | 19.37 | 19.65 | 19.65 | 0.31% | 5,516 |
| Oct 14, 2025 | 19.33 | 19.71 | 19.11 | 19.59 | 19.59 | -1.61% | 7,157 |
| Oct 13, 2025 | 19.37 | 19.91 | 19.37 | 19.91 | 19.91 | 4.51% | 5,576 |