5 DAY PERFORMANCE
+6.43%
1 MONTH PERFORMANCE
+13.18%
3 MONTH PERFORMANCE
+32.97%
6 MONTH PERFORMANCE
+22.84%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+36.62%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.83 | $25.33 (-1.94%) | $26.27 | $25.32 | 8.31 K | $203.48 M |
| 01/08/2026 | $25.32 | $26.24 (3.63%) | $26.61 | $25.32 | 13.90 K | $210.79 M |
| 01/07/2026 | $24.31 | $25.36 (4.32%) | $25.57 | $24.30 | 16.33 K | $203.72 M |
| 01/06/2026 | $23.58 | $24.34 (3.22%) | $24.72 | $23.58 | 15.24 K | $195.52 M |
| 01/05/2026 | $23.70 | $23.80 (0.42%) | $24.23 | $23.70 | 10.64 K | $191.19 M |
| 01/02/2026 | $24.20 | $24.01 (-0.79%) | $24.48 | $23.35 | 11.10 K | $192.87 M |
| 12/31/2025 | $24.69 | $24.18 (-2.07%) | $24.72 | $23.95 | 8.30 K | $194.24 M |
| 12/30/2025 | $24.81 | $24.55 (-1.05%) | $25.12 | $24.55 | 9.55 K | $197.21 M |
| 12/29/2025 | $24.45 | $24.70 (1.02%) | $25.63 | $24.45 | 11.80 K | $198.42 M |
| 12/26/2025 | $24.85 | $24.59 (-1.05%) | $24.97 | $24.59 | 5.64 K | $198.74 M |
| 12/24/2025 | $24.46 | $24.82 (1.47%) | $25.01 | $24.46 | 6.00 K | $200.60 M |
| 12/23/2025 | $24.20 | $24.38 (0.74%) | $25.09 | $23.95 | 24.30 K | $197.04 M |
| 12/22/2025 | $24.74 | $24.50 (-0.97%) | $25.46 | $24.50 | 15.90 K | $198.01 M |
| 12/19/2025 | $25.50 | $25.18 (-1.25%) | $25.50 | $25.12 | 33.50 K | $203.50 M |
| 12/18/2025 | $25.24 | $25.59 (1.39%) | $25.67 | $24.89 | 10.90 K | $206.82 M |
| 12/17/2025 | $24.79 | $25.42 (2.54%) | $26.30 | $24.79 | 28.13 K | $205.44 M |
| 12/16/2025 | $23.27 | $24.93 (7.13%) | $25.49 | $23.27 | 20.70 K | $201.48 M |
| 12/15/2025 | $23.60 | $23.78 (0.76%) | $23.94 | $23.49 | 14.30 K | $192.19 M |
| 12/12/2025 | $23.45 | $23.56 (0.47%) | $24.00 | $23.45 | 17.13 K | $190.41 M |
| 12/11/2025 | $22.46 | $23.50 (4.63%) | $23.70 | $22.46 | 13.44 K | $189.93 M |
| 12/10/2025 | $21.35 | $22.38 (4.82%) | $22.59 | $21.35 | 15.60 K | $180.88 M |
| 12/09/2025 | $21.36 | $20.76 (-2.81%) | $21.86 | $20.75 | 16.25 K | $167.78 M |
| 12/08/2025 | $21.90 | $21.35 (-2.51%) | $22.01 | $21.35 | 7.50 K | $172.55 M |
| 12/05/2025 | $21.59 | $21.03 (-2.59%) | $22.00 | $21.03 | 8.80 K | $169.96 M |
| 12/04/2025 | $24.09 | $21.71 (-9.88%) | $24.09 | $21.71 | 6.82 K | $175.46 M |
| 12/03/2025 | $23.00 | $22.82 (-0.78%) | $23.10 | $22.66 | 11.90 K | $184.43 M |
| 12/02/2025 | $22.19 | $22.88 (3.11%) | $23.00 | $22.19 | 12.40 K | $184.92 M |
| 12/01/2025 | $21.47 | $21.96 (2.28%) | $22.00 | $21.25 | 11.22 K | $177.48 M |
| 11/28/2025 | $22.15 | $22.15 (0%) | $22.15 | $22.13 | 3.40 K | $179.02 M |
| 11/26/2025 | $22.24 | $22.74 (2.25%) | $23.00 | $21.82 | 13.50 K | $183.78 M |
| 11/25/2025 | $21.33 | $22.35 (4.78%) | $22.35 | $21.00 | 5.71 K | $180.63 M |
| 11/24/2025 | $21.09 | $21.09 (0%) | $21.29 | $21.00 | 8.94 K | $170.45 M |
| 11/21/2025 | $18.50 | $21.05 (13.78%) | $21.05 | $18.50 | 10.30 K | $170.13 M |
| 11/20/2025 | $18.90 | $18.61 (-1.53%) | $18.90 | $18.61 | 4.20 K | $150.41 M |
| 11/19/2025 | $19.04 | $18.63 (-2.15%) | $19.04 | $18.63 | 5.50 K | $150.57 M |
| 11/18/2025 | $19.17 | $18.95 (-1.15%) | $19.19 | $18.86 | 5.01 K | $153.15 M |
| 11/17/2025 | $18.79 | $18.60 (-1.01%) | $18.79 | $18.60 | 4.70 K | $150.33 M |
| 11/14/2025 | $19.19 | $18.66 (-2.76%) | $19.26 | $18.66 | 4.84 K | $150.81 M |
| 11/13/2025 | $18.95 | $18.91 (-0.21%) | $19.00 | $18.83 | 4.40 K | $152.83 M |
| 11/12/2025 | $18.75 | $18.81 (0.32%) | $19.05 | $18.75 | 10.52 K | $152.02 M |
| 11/11/2025 | $18.65 | $18.70 (0.27%) | $18.70 | $18.65 | 2.60 K | $151.13 M |
| 11/10/2025 | $18.71 | $18.81 (0.53%) | $18.81 | $18.70 | 2.52 K | $152.02 M |
| 11/07/2025 | $18.90 | $18.61 (-1.53%) | $19.01 | $18.61 | 12.40 K | $150.41 M |
| 11/06/2025 | $18.99 | $18.99 (0%) | $19.00 | $18.52 | 3.70 K | $153.48 M |
| 11/05/2025 | $18.82 | $19.30 (2.55%) | $19.34 | $18.82 | 5.51 K | $155.98 M |
| 11/04/2025 | $18.71 | $18.82 (0.59%) | $19.49 | $18.71 | 5.83 K | $152.10 M |
| 11/03/2025 | $18.65 | $18.51 (-0.75%) | $18.68 | $18.51 | 3.14 K | $149.60 M |
| 10/31/2025 | $18.73 | $18.79 (0.32%) | $19.08 | $18.52 | 5.35 K | $151.86 M |
| 10/30/2025 | $18.84 | $18.81 (-0.16%) | $19.20 | $18.81 | 3.50 K | $152.02 M |
| 10/29/2025 | $19.47 | $18.64 (-4.26%) | $19.55 | $18.64 | 14.40 K | $150.65 M |
| 10/28/2025 | $19.02 | $19.50 (2.52%) | $19.79 | $19.02 | 6.40 K | $157.60 M |
| 10/27/2025 | $20.52 | $19.50 (-4.97%) | $20.52 | $19.50 | 6.84 K | $157.60 M |
| 10/24/2025 | $19.50 | $20.53 (5.28%) | $20.57 | $19.50 | 5.94 K | $165.92 M |
| 10/23/2025 | $19.34 | $19.54 (1.03%) | $19.54 | $19.34 | 1.64 K | $157.92 M |
| 10/22/2025 | $19.24 | $19.60 (1.87%) | $19.63 | $19.24 | 6.04 K | $158.41 M |
| 10/21/2025 | $19.29 | $19.30 (0.05%) | $19.30 | $19.18 | 2.04 K | $155.98 M |
| 10/20/2025 | $19.78 | $19.64 (-0.71%) | $19.78 | $19.49 | 3.70 K | $158.73 M |
| 10/17/2025 | $19.12 | $19.36 (1.26%) | $19.98 | $19.12 | 6.90 K | $156.47 M |
| 10/16/2025 | $19.42 | $19.19 (-1.18%) | $19.54 | $19.12 | 7.20 K | $155.09 M |
| 10/15/2025 | $19.37 | $19.65 (1.45%) | $19.65 | $19.37 | 5.52 K | $158.81 M |
| 10/14/2025 | $19.33 | $19.59 (1.35%) | $19.71 | $19.11 | 7.20 K | $158.33 M |
| 10/13/2025 | $19.37 | $19.91 (2.79%) | $19.91 | $19.37 | 5.60 K | $160.91 M |
| 10/10/2025 | $19.28 | $19.05 (-1.19%) | $19.28 | $19.05 | 5.00 K | $153.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
