Stratus Properties Inc. (STRS)
NASDAQ: STRS · Real-Time Price · USD
21.03
-0.68 (-3.13%)
At close: Dec 5, 2025, 4:00 PM EST
21.68
+0.65 (3.09%)
After-hours: Dec 5, 2025, 5:01 PM EST
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 19.28 | 19.28 | 19.05 | 19.05 | 19.05 | -8.15% | 4,967 |
| Oct 9, 2025 | 20.29 | 20.74 | 19.81 | 20.74 | 20.74 | 4.06% | 6,146 |
| Oct 8, 2025 | 20.10 | 20.44 | 19.92 | 19.93 | 19.93 | -2.16% | 5,382 |
| Oct 7, 2025 | 21.06 | 21.29 | 20.34 | 20.37 | 20.37 | -2.30% | 7,140 |
| Oct 6, 2025 | 21.23 | 23.13 | 20.85 | 20.85 | 20.85 | -2.20% | 19,974 |
| Oct 3, 2025 | 19.21 | 21.89 | 19.21 | 21.32 | 21.32 | 10.98% | 10,747 |
| Oct 2, 2025 | 19.88 | 19.88 | 19.21 | 19.21 | 19.21 | -3.95% | 4,653 |
| Oct 1, 2025 | 19.59 | 20.00 | 19.59 | 20.00 | 20.00 | -5.48% | 2,388 |
| Sep 30, 2025 | 21.19 | 21.67 | 21.16 | 21.16 | 21.16 | -2.13% | 6,694 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.62 | 21.62 | 21.62 | -2.96% | 5,506 |
| Sep 26, 2025 | 22.00 | 22.50 | 22.00 | 22.28 | 22.28 | 0.72% | 8,736 |