Skip to main content
Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
30.00
+0.07 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
29.99
-0.01 (-0.03%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Stratus Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0530.2429.9430.00-0.23%11,671
Apr 27, 202629.9430.5029.6529.9329.93-1.03%116,153
Apr 24, 202630.2130.5029.7330.2430.24-0.82%28,006
Apr 23, 202629.9130.5029.8030.4930.491.97%28,841
Apr 22, 202629.9530.4829.8129.9029.90-0.23%10,891
Apr 21, 202630.0730.6829.5029.9729.97-0.07%27,316
Apr 20, 202629.8530.7429.7229.9929.990.30%25,108
Apr 17, 202630.6030.6029.8529.9029.90-0.37%70,735
Apr 16, 202630.1330.5729.7830.0130.01-1.28%58,529
Apr 15, 202631.0131.0130.0030.4030.40-3.71%17,074
Apr 14, 202631.0231.5730.6831.5731.571.74%9,197
Apr 13, 202630.2431.1030.0031.0331.032.04%12,290
Apr 10, 202630.9630.9630.0030.4130.41-0.62%5,819
Apr 9, 202629.9030.6029.9030.6030.601.22%5,818
Apr 8, 202631.2931.2929.9030.2330.23-0.40%18,119
Apr 7, 202630.8030.8030.0530.3530.350.17%21,831
Apr 6, 202629.8930.6029.8130.3030.301.30%8,191
Apr 2, 202630.2530.5629.9129.9129.91-1.12%13,934
Apr 1, 202630.2530.9130.2530.2530.25-0.88%8,434
Mar 31, 202631.7231.9529.6530.5230.52-3.69%28,965
Mar 30, 202631.0231.6930.4031.6931.692.79%34,066
Mar 27, 202630.5031.4330.5030.8330.830.59%12,332
Mar 26, 202630.7331.3829.5630.6530.651.83%18,857
Mar 25, 202630.4930.9529.5030.1030.103.58%41,709
Mar 24, 202629.8029.8629.0129.0629.06-2.60%10,512
Mar 23, 202629.1630.0628.9829.8429.845.35%15,542
Mar 20, 202629.3229.5028.3228.3228.32-3.38%30,802
Mar 19, 202628.7129.8628.1129.3129.311.56%9,284
Mar 18, 202630.0030.2928.8628.8628.86-4.18%16,120
Mar 17, 202631.8031.8030.1230.1230.12-5.22%14,047
Mar 16, 202632.3032.9331.7831.7831.78-1.73%39,595
Mar 13, 202631.7532.4331.6732.3432.342.86%18,784
Mar 12, 202631.5832.4031.3531.4431.44-0.88%9,115
Mar 11, 202631.7032.0131.6731.7231.72-0.19%8,974
Mar 10, 202631.8232.6631.5131.7831.78-0.66%21,070
Mar 9, 202630.9032.2430.8331.9931.992.93%10,874
Mar 6, 202629.6431.4529.6431.0831.083.05%18,642
Mar 5, 202630.2030.6129.7030.1630.16-1.24%12,294
Mar 4, 202629.9430.7829.9430.5430.543.46%8,650
Mar 3, 202630.1530.7029.4729.5229.52-3.84%8,534
Mar 2, 202632.1732.1728.9530.7030.700.59%9,324
Feb 27, 202630.2031.0030.2030.5230.52-1.52%10,398
Feb 26, 202630.0330.9930.0330.9930.991.64%6,668
Feb 25, 202629.8030.4929.8030.4930.493.50%4,018
Feb 24, 202629.1729.9029.1729.4629.461.41%2,327
Feb 23, 202629.4730.1528.3229.0529.05-0.92%21,838
Feb 20, 202628.7529.7828.7529.3229.321.98%4,523
Feb 19, 202629.1029.1628.4328.7528.750.88%8,835
Feb 18, 202629.4329.4328.3928.5028.50-3.68%6,059
Feb 17, 202629.3530.1629.3529.5929.590.65%5,888
Feb 13, 202629.9230.3729.4029.4029.40-0.98%6,046
Feb 12, 202630.1530.1529.3229.6929.69-1.03%4,168
Feb 11, 202629.6930.6129.4030.0030.001.69%12,817
Feb 10, 202629.7430.2029.5029.5029.50-0.07%17,695
Feb 9, 202630.0030.0029.4029.5229.52-1.01%8,988
Feb 6, 202629.7630.2829.7629.8229.820.37%10,535
Feb 5, 202629.8830.0229.4629.7129.71-0.47%8,464
Feb 4, 202630.1530.4829.6929.8529.85-0.47%5,842
Feb 3, 202630.5830.8928.8529.9929.99-2.09%9,965
Feb 2, 202629.7631.3529.7630.6330.633.24%26,645
Jan 30, 202629.8530.0029.0729.6729.67-0.67%24,642
Jan 29, 202628.9629.8728.7029.8729.874.08%14,580
Jan 28, 202626.5629.4026.5028.7028.7010.13%29,650
Jan 27, 202626.4026.4526.0626.0626.06-1.59%3,662
Jan 26, 202626.7326.8426.2526.4826.48-0.94%17,161
Jan 23, 202626.4827.1126.4826.7326.730.22%10,177
Jan 22, 202626.7926.7926.6026.6726.67-0.37%4,223
Jan 21, 202625.9826.7725.9826.7726.774.37%8,405
Jan 20, 202625.5626.3025.5625.6525.65-1.35%5,717
Jan 16, 202626.8526.8726.0026.0026.00-4.52%6,876
Jan 15, 202626.7027.3426.7027.2327.232.48%5,973
Jan 14, 202626.7526.7626.0026.5726.57-0.11%4,329
Jan 13, 202626.8527.1526.5926.6026.600.19%8,846
Jan 12, 202626.1326.5525.8026.5526.554.82%5,301
Jan 9, 202625.8326.2725.3225.3325.33-3.47%8,313
Jan 8, 202625.3226.6125.3226.2426.243.47%13,854
Jan 7, 202624.3125.5724.3025.3625.364.19%16,326
Jan 6, 202623.5824.7223.5824.3424.342.27%15,241
Jan 5, 202623.7024.2323.7023.8023.80-0.87%10,635
Jan 2, 202624.2024.4823.3524.0124.01-0.70%11,101
Dec 31, 202524.6924.7223.9524.1824.18-1.51%8,301
Dec 30, 202524.8125.1224.5524.5524.55-0.61%9,545
Dec 29, 202524.4525.6324.4524.7024.700.45%11,767
Dec 26, 202524.8524.9724.5924.5924.59-0.93%5,635
Dec 24, 202524.4625.0124.4624.8224.821.80%5,950
Dec 23, 202524.2025.0923.9524.3824.38-0.49%24,262
Dec 22, 202524.7425.4624.5024.5024.50-2.70%15,858
Dec 19, 202525.5025.5025.1225.1825.18-1.60%33,348
Dec 18, 202525.2425.6724.8925.5925.590.67%10,893
Dec 17, 202524.7926.3024.7925.4225.421.97%28,129
Dec 16, 202523.2725.4923.2724.9324.934.84%20,674
Dec 15, 202523.6023.9423.4923.7823.780.96%14,298
Dec 12, 202523.4524.0023.4523.5623.560.23%17,134
Dec 11, 202522.4623.7022.4623.5023.505.00%13,442
Dec 10, 202521.3522.5921.3522.3822.387.80%15,601
Dec 9, 202521.3621.8620.7520.7620.76-2.76%16,246
Dec 8, 202521.9022.0121.3521.3521.351.52%7,489
Dec 5, 202521.5922.0021.0321.0321.03-3.13%8,776
Dec 4, 202524.0924.0921.7121.7121.71-4.86%6,818
Dec 3, 202523.0023.1022.6622.8222.82-0.26%11,876