Stratus Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	16.29	16.90	16.29	16.89	16.89	4.65%	7,412
Aug 12, 2025	16.00	16.59	15.94	16.14	16.14	2.80%	34,556
Aug 11, 2025	15.81	16.16	15.70	15.70	15.70	-0.63%	13,606
Aug 8, 2025	17.30	17.30	15.54	15.80	15.80	1.67%	5,849
Aug 7, 2025	15.93	16.70	15.53	15.54	15.54	-0.26%	5,328
Aug 6, 2025	15.66	16.00	15.58	15.58	15.58	-0.70%	9,249
Aug 5, 2025	15.61	16.77	15.56	15.69	15.69	-0.88%	8,089
Aug 4, 2025	15.90	16.48	15.50	15.83	15.83	0.51%	7,980
Aug 1, 2025	15.50	15.96	15.35	15.75	15.75	-1.16%	11,233
Jul 31, 2025	16.20	16.45	15.94	15.94	15.94	-4.47%	13,567
Jul 30, 2025	17.40	17.40	16.50	16.68	16.68	-4.19%	13,833
Jul 29, 2025	17.91	17.95	17.40	17.41	17.41	-1.25%	7,054
Jul 28, 2025	18.05	18.05	17.62	17.63	17.63	-1.73%	6,402
Jul 25, 2025	18.28	18.30	17.68	17.94	17.94	0.62%	3,486
Jul 24, 2025	18.00	18.25	17.83	17.83	17.83	-2.03%	3,811
Jul 23, 2025	18.14	18.20	18.09	18.20	18.20	0.83%	3,611
Jul 22, 2025	18.36	18.62	17.91	18.05	18.05	0.56%	20,758
Jul 21, 2025	18.21	18.65	17.89	17.95	17.95	-0.88%	7,019
Jul 18, 2025	18.90	18.90	18.11	18.11	18.11	-3.05%	10,060
Jul 17, 2025	19.00	19.43	18.61	18.68	18.68	-0.16%	10,856
Jul 16, 2025	18.57	18.88	18.06	18.71	18.71	3.89%	13,650
Jul 15, 2025	18.81	18.81	17.53	18.01	18.01	-3.74%	32,678
Jul 14, 2025	19.05	19.05	18.71	18.71	18.71	-1.47%	2,464
Jul 11, 2025	20.00	20.00	18.99	18.99	18.99	-7.90%	13,684
Jul 10, 2025	18.80	21.01	18.80	20.62	20.62	7.45%	66,158
Jul 9, 2025	20.03	20.03	19.00	19.19	19.19	-1.34%	16,149
Jul 8, 2025	20.32	20.32	19.45	19.45	19.45	-3.76%	7,662
Jul 7, 2025	19.47	20.58	19.47	20.21	20.21	-0.83%	11,189
Jul 3, 2025	19.58	20.38	19.51	20.38	20.38	7.26%	4,922
Jul 2, 2025	19.05	19.56	18.67	19.00	19.00	0.96%	77,082
Jul 1, 2025	18.51	19.61	18.51	18.82	18.82	-0.32%	6,958
Jun 30, 2025	18.50	19.44	18.50	18.88	18.88	1.78%	14,453
Jun 27, 2025	19.24	20.22	18.55	18.55	18.55	-2.16%	113,698
Jun 26, 2025	18.50	19.14	18.50	18.96	18.96	3.16%	8,143
Jun 25, 2025	18.47	18.88	17.93	18.38	18.38	-1.92%	6,678
Jun 24, 2025	18.04	18.87	17.99	18.74	18.74	5.58%	6,014
Jun 23, 2025	19.52	19.79	17.51	17.75	17.75	-9.25%	37,084
Jun 20, 2025	18.79	19.65	17.55	19.56	19.56	6.19%	22,125
Jun 18, 2025	17.68	18.42	17.68	18.42	18.42	2.16%	7,976
Jun 17, 2025	18.09	18.40	18.03	18.03	18.03	-0.39%	6,191
Jun 16, 2025	19.11	19.17	18.10	18.10	18.10	-2.48%	4,425
Jun 13, 2025	19.30	19.58	18.56	18.56	18.56	-6.97%	6,578
Jun 12, 2025	18.64	19.95	18.64	19.95	19.95	5.44%	5,256
Jun 11, 2025	18.26	19.31	18.20	18.92	18.92	1.56%	6,866
Jun 10, 2025	18.35	18.96	18.35	18.63	18.63	2.53%	4,251
Jun 9, 2025	19.08	19.12	18.17	18.17	18.17	-4.72%	8,700
Jun 6, 2025	19.25	19.57	19.07	19.07	19.07	-1.14%	5,128
Jun 5, 2025	18.57	19.43	18.56	19.29	19.29	2.72%	4,846
Jun 4, 2025	18.95	19.14	18.78	18.78	18.78	-1.16%	4,322
Jun 3, 2025	16.52	19.49	16.52	19.00	19.00	5.09%	6,530