5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-16.68%
6 MONTH PERFORMANCE
-28.33%
YEAR-TO-DATE PERFORMANCE
-23.70%
1 YEAR PERFORMANCE
-32.31%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.13 | $15.84 (-1.8%) | $16.13 | $15.74 | 2,858 | $127.08 M |
| 05/01/2025 | $15.88 | $15.44 (-2.77%) | $16.27 | $15.41 | 3,300 | $123.88 M |
| 04/30/2025 | $16.36 | $15.87 (-3%) | $16.48 | $15.87 | 8,300 | $127.33 M |
| 04/29/2025 | $16.40 | $16.79 (2.38%) | $16.79 | $16.06 | 5,200 | $134.71 M |
| 04/28/2025 | $15.97 | $16.16 (1.19%) | $16.32 | $15.84 | 4,439 | $129.65 M |
| 04/25/2025 | $16.13 | $16.16 (0.19%) | $16.35 | $16.03 | 5,500 | $130.40 M |
| 04/24/2025 | $16.75 | $16.42 (-1.97%) | $17.00 | $16.25 | 9,414 | $132.50 M |
| 04/23/2025 | $16.90 | $16.59 (-1.83%) | $17.29 | $16.25 | 8,138 | $133.87 M |
| 04/22/2025 | $17.50 | $17.04 (-2.63%) | $17.50 | $16.71 | 6,125 | $137.50 M |
| 04/21/2025 | $17.23 | $17.20 (-0.17%) | $17.27 | $17.20 | 3,749 | $138.80 M |
| 04/17/2025 | $17.71 | $18.33 (3.5%) | $18.76 | $17.71 | 4,623 | $147.91 M |
| 04/16/2025 | $17.82 | $17.73 (-0.51%) | $18.56 | $17.73 | 5,000 | $143.07 M |
| 04/15/2025 | $18.76 | $18.11 (-3.46%) | $18.78 | $18.08 | 4,900 | $146.14 M |
| 04/14/2025 | $19.16 | $19.03 (-0.68%) | $19.36 | $18.00 | 12,500 | $153.56 M |
| 04/11/2025 | $18.50 | $19.10 (3.24%) | $19.30 | $17.90 | 13,006 | $154.13 M |
| 04/10/2025 | $20.50 | $17.96 (-12.39%) | $20.50 | $17.96 | 5,200 | $144.93 M |
| 04/09/2025 | $18.07 | $20.91 (15.72%) | $20.91 | $18.07 | 7,900 | $168.73 M |
| 04/08/2025 | $18.18 | $17.70 (-2.64%) | $18.18 | $17.31 | 6,321 | $142.83 M |
| 04/07/2025 | $16.00 | $18.06 (12.87%) | $18.06 | $16.00 | 8,300 | $145.74 M |
| 04/04/2025 | $15.95 | $16.69 (4.64%) | $16.96 | $15.50 | 7,021 | $134.68 M |
| 04/03/2025 | $17.01 | $16.51 (-2.94%) | $18.30 | $16.51 | 6,912 | $133.23 M |
| 04/02/2025 | $17.99 | $17.78 (-1.17%) | $18.15 | $17.29 | 7,000 | $143.48 M |
| 04/01/2025 | $18.50 | $17.32 (-6.38%) | $18.52 | $17.32 | 4,610 | $139.76 M |
| 03/31/2025 | $17.44 | $17.75 (1.78%) | $19.16 | $17.44 | 14,624 | $143.23 M |
| 03/28/2025 | $17.77 | $17.85 (0.45%) | $18.15 | $17.65 | 3,600 | $143.85 M |
| 03/27/2025 | $18.31 | $18.31 (0%) | $18.31 | $17.81 | 6,601 | $147.56 M |
| 03/26/2025 | $18.50 | $17.86 (-3.46%) | $18.50 | $17.68 | 8,400 | $143.93 M |
| 03/25/2025 | $19.11 | $18.06 (-5.49%) | $19.11 | $18.06 | 6,600 | $145.55 M |
| 03/24/2025 | $18.53 | $18.77 (1.3%) | $18.80 | $18.40 | 4,400 | $151.66 M |
| 03/21/2025 | $17.87 | $18.15 (1.57%) | $18.15 | $17.60 | 19,700 | $146.65 M |
| 03/20/2025 | $18.28 | $18.21 (-0.38%) | $18.28 | $18.00 | 2,700 | $147.14 M |
| 03/19/2025 | $18.90 | $18.10 (-4.23%) | $18.90 | $17.79 | 5,700 | $146.25 M |
| 03/18/2025 | $18.24 | $17.94 (-1.64%) | $18.30 | $17.94 | 4,300 | $144.96 M |
| 03/17/2025 | $18.29 | $18.06 (-1.26%) | $19.05 | $18.01 | 11,000 | $145.92 M |
| 03/14/2025 | $17.89 | $18.07 (1.01%) | $18.33 | $17.89 | 8,727 | $146.01 M |
| 03/13/2025 | $19.21 | $17.65 (-8.12%) | $19.21 | $17.65 | 8,600 | $142.61 M |
| 03/12/2025 | $18.69 | $18.72 (0.16%) | $19.00 | $18.65 | 30,736 | $151.26 M |
| 03/11/2025 | $18.77 | $18.74 (-0.16%) | $18.98 | $18.24 | 4,200 | $151.42 M |
| 03/10/2025 | $19.01 | $18.87 (-0.74%) | $19.16 | $18.50 | 9,532 | $152.47 M |
| 03/07/2025 | $18.50 | $18.48 (-0.11%) | $18.74 | $18.25 | 5,317 | $149.32 M |
| 03/06/2025 | $18.46 | $18.56 (0.54%) | $18.56 | $18.46 | 2,203 | $149.96 M |
| 03/05/2025 | $18.34 | $18.35 (0.05%) | $18.75 | $18.11 | 9,238 | $148.27 M |
| 03/04/2025 | $18.04 | $17.93 (-0.61%) | $18.49 | $17.74 | 7,400 | $144.87 M |
| 03/03/2025 | $17.90 | $17.79 (-0.61%) | $18.69 | $17.79 | 19,700 | $143.74 M |
| 02/28/2025 | $18.30 | $18.48 (0.98%) | $18.48 | $18.30 | 4,411 | $149.32 M |
| 02/27/2025 | $18.25 | $17.90 (-1.92%) | $18.25 | $17.80 | 3,100 | $144.63 M |
| 02/26/2025 | $18.23 | $18.14 (-0.49%) | $18.23 | $18.14 | 5,600 | $146.57 M |
| 02/25/2025 | $18.75 | $18.36 (-2.08%) | $19.00 | $18.31 | 10,640 | $148.35 M |
| 02/24/2025 | $19.04 | $18.93 (-0.58%) | $19.19 | $18.93 | 3,544 | $152.95 M |
| 02/21/2025 | $19.24 | $18.78 (-2.39%) | $19.31 | $18.78 | 5,400 | $151.74 M |
| 02/20/2025 | $18.79 | $18.92 (0.69%) | $19.17 | $18.22 | 7,300 | $152.87 M |
| 02/19/2025 | $19.17 | $19.30 (0.68%) | $19.60 | $19.17 | 2,900 | $155.94 M |
| 02/18/2025 | $19.76 | $19.43 (-1.67%) | $19.82 | $19.43 | 4,900 | $156.99 M |
| 02/14/2025 | $19.80 | $19.90 (0.51%) | $20.06 | $19.76 | 4,325 | $160.79 M |
| 02/13/2025 | $20.08 | $19.96 (-0.6%) | $20.08 | $19.96 | 2,800 | $161.28 M |
| 02/12/2025 | $19.51 | $19.77 (1.33%) | $20.66 | $19.51 | 4,800 | $159.74 M |
| 02/11/2025 | $19.98 | $19.85 (-0.65%) | $20.40 | $19.85 | 6,000 | $160.39 M |
| 02/10/2025 | $19.94 | $19.99 (0.25%) | $20.40 | $19.94 | 11,700 | $161.52 M |
| 02/07/2025 | $20.00 | $20.06 (0.3%) | $20.26 | $19.83 | 12,200 | $162.08 M |
| 02/06/2025 | $20.53 | $20.07 (-2.24%) | $20.80 | $20.07 | 3,443 | $162.17 M |
| 02/05/2025 | $19.62 | $20.18 (2.85%) | $20.18 | $19.47 | 5,739 | $163.05 M |
| 02/04/2025 | $19.00 | $19.28 (1.47%) | $19.37 | $19.00 | 4,500 | $155.78 M |
| 02/03/2025 | $18.54 | $19.01 (2.54%) | $19.18 | $18.54 | 5,400 | $153.60 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.
