-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
+16.21% -
3 MONTH PERFORMANCE
+4.73% -
6 MONTH PERFORMANCE
+6.22% -
YEAR-TO-DATE PERFORMANCE
-11.82% -
1 YEAR PERFORMANCE
-11.26%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $25.29 | $25.42 (0.51%) | $25.65 | $25.25 | 8,039 | $205.39 M |
| 12/02/2024 | $25.89 | $25.65 (-0.93%) | $25.89 | $25.65 | 4,100 | $207.25 M |
| 11/29/2024 | $25.80 | $25.75 (-0.19%) | $25.80 | $25.39 | 2,813 | $208.06 M |
| 11/27/2024 | $25.84 | $25.34 (-1.93%) | $26.27 | $25.27 | 13,526 | $204.75 M |
| 11/26/2024 | $25.90 | $25.59 (-1.2%) | $26.24 | $25.59 | 3,420 | $206.77 M |
| 11/25/2024 | $27.00 | $26.42 (-2.15%) | $27.00 | $26.42 | 7,626 | $213.47 M |
| 11/22/2024 | $26.99 | $27.00 (0.04%) | $27.00 | $26.75 | 8,730 | $218.16 M |
| 11/21/2024 | $26.41 | $27.00 (2.23%) | $27.00 | $26.13 | 5,800 | $218.16 M |
| 11/20/2024 | $25.72 | $26.00 (1.09%) | $26.25 | $25.64 | 4,203 | $210.08 M |
| 11/19/2024 | $25.35 | $25.48 (0.51%) | $25.48 | $25.29 | 4,800 | $205.88 M |
| 11/18/2024 | $26.75 | $25.44 (-4.9%) | $26.75 | $23.58 | 63,021 | $205.56 M |
| 11/15/2024 | $26.18 | $24.78 (-5.35%) | $26.18 | $24.44 | 7,800 | $200.22 M |
| 11/14/2024 | $24.37 | $26.04 (6.85%) | $26.04 | $24.37 | 16,400 | $210.40 M |
| 11/13/2024 | $24.75 | $24.36 (-1.58%) | $25.70 | $23.53 | 42,900 | $196.83 M |
| 11/12/2024 | $27.24 | $25.03 (-8.11%) | $27.24 | $25.03 | 10,900 | $202.24 M |
| 11/11/2024 | $25.81 | $27.80 (7.71%) | $27.82 | $25.81 | 7,000 | $224.62 M |
| 11/08/2024 | $25.74 | $26.40 (2.56%) | $26.57 | $24.75 | 19,600 | $213.10 M |
| 11/07/2024 | $26.87 | $26.53 (-1.27%) | $27.00 | $26.53 | 9,429 | $214.15 M |
| 11/06/2024 | $25.43 | $27.71 (8.97%) | $27.77 | $24.90 | 22,633 | $223.68 M |
| 11/05/2024 | $22.02 | $23.10 (4.9%) | $23.10 | $22.02 | 7,300 | $186.46 M |
| 11/04/2024 | $21.69 | $21.90 (0.97%) | $22.27 | $21.50 | 15,100 | $176.78 M |
| 11/01/2024 | $22.38 | $22.10 (-1.25%) | $22.38 | $22.10 | 4,100 | $178.39 M |
| 10/31/2024 | $23.20 | $22.29 (-3.92%) | $23.20 | $22.29 | 2,400 | $179.92 M |
| 10/30/2024 | $22.50 | $23.14 (2.84%) | $23.21 | $22.50 | 4,700 | $186.79 M |
| 10/29/2024 | $22.49 | $22.98 (2.18%) | $22.98 | $22.43 | 5,538 | $185.49 M |
| 10/28/2024 | $22.29 | $22.61 (1.44%) | $23.10 | $22.26 | 4,300 | $182.51 M |
| 10/25/2024 | $22.52 | $22.25 (-1.2%) | $22.59 | $22.25 | 3,008 | $179.60 M |
| 10/24/2024 | $21.94 | $22.69 (3.42%) | $22.80 | $21.94 | 2,100 | $183.15 M |
| 10/23/2024 | $22.00 | $22.17 (0.77%) | $22.27 | $21.75 | 12,200 | $178.96 M |
| 10/22/2024 | $23.49 | $22.15 (-5.7%) | $23.62 | $22.08 | 10,600 | $178.79 M |
| 10/21/2024 | $23.82 | $23.60 (-0.92%) | $24.31 | $23.60 | 7,028 | $190.50 M |
| 10/18/2024 | $24.43 | $24.56 (0.53%) | $24.95 | $24.43 | 3,500 | $198.25 M |
| 10/17/2024 | $23.55 | $24.35 (3.4%) | $24.35 | $23.48 | 13,200 | $196.55 M |
| 10/16/2024 | $22.84 | $23.98 (4.99%) | $24.19 | $22.84 | 11,544 | $193.57 M |
| 10/15/2024 | $24.00 | $23.05 (-3.96%) | $24.04 | $23.05 | 6,204 | $186.06 M |
| 10/14/2024 | $22.81 | $23.89 (4.73%) | $24.72 | $22.81 | 5,910 | $192.84 M |
| 10/11/2024 | $24.00 | $24.57 (2.38%) | $24.70 | $23.89 | 11,200 | $198.33 M |
| 10/10/2024 | $23.85 | $24.07 (0.92%) | $24.84 | $23.19 | 19,201 | $194.29 M |
| 10/09/2024 | $24.10 | $24.00 (-0.41%) | $24.13 | $23.71 | 4,605 | $193.73 M |
| 10/08/2024 | $23.43 | $23.70 (1.15%) | $23.70 | $23.15 | 4,100 | $191.31 M |
| 10/07/2024 | $25.75 | $23.21 (-9.86%) | $25.75 | $22.82 | 14,511 | $187.35 M |
| 10/04/2024 | $24.99 | $25.30 (1.24%) | $25.30 | $24.41 | 7,218 | $204.22 M |
| 10/03/2024 | $24.77 | $24.47 (-1.21%) | $25.30 | $24.45 | 8,100 | $197.52 M |
| 10/02/2024 | $24.76 | $24.64 (-0.48%) | $25.76 | $24.23 | 7,843 | $198.89 M |
| 10/01/2024 | $25.92 | $25.32 (-2.31%) | $26.24 | $25.32 | 5,045 | $204.38 M |
| 09/30/2024 | $26.90 | $25.99 (-3.38%) | $26.90 | $25.99 | 3,410 | $209.79 M |
| 09/27/2024 | $25.47 | $26.42 (3.73%) | $26.97 | $25.47 | 5,400 | $213.26 M |
| 09/26/2024 | $25.60 | $25.43 (-0.66%) | $25.80 | $25.23 | 5,734 | $205.27 M |
| 09/25/2024 | $26.30 | $25.10 (-4.56%) | $26.33 | $25.10 | 17,000 | $202.61 M |
| 09/24/2024 | $27.08 | $26.53 (-2.03%) | $27.08 | $26.49 | 9,900 | $214.15 M |
| 09/23/2024 | $26.92 | $27.24 (1.19%) | $27.52 | $26.63 | 3,200 | $219.88 M |
| 09/20/2024 | $26.59 | $26.99 (1.5%) | $27.13 | $26.59 | 24,140 | $217.86 M |
| 09/19/2024 | $27.10 | $27.30 (0.74%) | $27.30 | $26.60 | 11,500 | $220.37 M |
| 09/18/2024 | $27.41 | $26.28 (-4.12%) | $28.31 | $26.28 | 13,833 | $212.13 M |
| 09/17/2024 | $27.46 | $27.76 (1.09%) | $27.94 | $26.91 | 25,316 | $224.08 M |
| 09/16/2024 | $27.40 | $27.55 (0.55%) | $27.55 | $27.01 | 7,123 | $222.38 M |
| 09/13/2024 | $25.15 | $26.60 (5.77%) | $26.79 | $25.15 | 11,045 | $214.72 M |
| 09/12/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 2,203 | $208.26 M |
| 09/11/2024 | $24.50 | $24.97 (1.92%) | $24.97 | $24.21 | 4,000 | $201.56 M |
| 09/10/2024 | $24.59 | $24.60 (0.04%) | $24.90 | $24.19 | 5,200 | $198.57 M |
| 09/09/2024 | $25.12 | $24.38 (-2.95%) | $25.67 | $24.38 | 5,417 | $196.80 M |
| 09/06/2024 | $25.98 | $25.20 (-3%) | $25.99 | $24.98 | 14,300 | $203.41 M |
| 09/05/2024 | $25.00 | $25.12 (0.48%) | $25.40 | $24.77 | 4,900 | $202.77 M |
| 09/04/2024 | $26.04 | $24.30 (-6.68%) | $26.04 | $24.30 | 3,116 | $196.15 M |