-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
-3.25% -
3 MONTH PERFORMANCE
+5.04% -
6 MONTH PERFORMANCE
+16.03% -
YEAR-TO-DATE PERFORMANCE
-8.21% -
1 YEAR PERFORMANCE
-3.32%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.47 | $26.42 (3.73%) | $26.97 | $25.47 | 5,233 | $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 |
| 09/03/2024 | $26.32 | $24.71 (-6.12%) | $26.32 | $24.71 | 6,623 | $199.46 M |
| 08/30/2024 | $27.18 | $26.07 (-4.08%) | $28.02 | $26.07 | 7,848 | $210.44 M |
| 08/29/2024 | $26.17 | $27.38 (4.62%) | $27.38 | $25.83 | 7,517 | $221.01 M |
| 08/28/2024 | $24.02 | $25.84 (7.58%) | $25.84 | $23.99 | 10,733 | $208.58 M |
| 08/27/2024 | $24.71 | $24.31 (-1.62%) | $25.00 | $23.67 | 3,502 | $196.23 M |
| 08/26/2024 | $26.99 | $25.01 (-7.34%) | $27.09 | $25.01 | 7,217 | $201.88 M |
| 08/23/2024 | $24.69 | $26.97 (9.23%) | $26.97 | $24.60 | 7,900 | $217.70 M |
| 08/22/2024 | $23.80 | $23.78 (-0.08%) | $24.07 | $23.62 | 9,200 | $191.95 M |
| 08/21/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 1,505 | $192.11 M |
| 08/20/2024 | $24.03 | $23.66 (-1.54%) | $24.10 | $23.66 | 4,200 | $190.98 M |
| 08/19/2024 | $24.68 | $24.88 (0.81%) | $24.88 | $24.68 | 1,419 | $200.83 M |
| 08/16/2024 | $24.47 | $24.62 (0.61%) | $24.62 | $24.28 | 2,731 | $198.73 M |
| 08/15/2024 | $23.59 | $24.55 (4.07%) | $24.55 | $23.59 | 3,600 | $198.17 M |
| 08/14/2024 | $23.34 | $23.01 (-1.41%) | $23.40 | $23.00 | 5,100 | $185.74 M |
| 08/13/2024 | $23.75 | $23.60 (-0.63%) | $23.75 | $23.60 | 1,539 | $190.50 M |
| 08/12/2024 | $24.00 | $23.45 (-2.29%) | $24.50 | $23.45 | 4,708 | $189.29 M |
| 08/09/2024 | $24.66 | $24.13 (-2.15%) | $24.70 | $24.13 | 3,100 | $193.67 M |
| 08/08/2024 | $23.50 | $24.28 (3.32%) | $24.28 | $23.50 | 3,639 | $194.87 M |
| 08/07/2024 | $24.42 | $23.51 (-3.73%) | $25.16 | $23.51 | 32,447 | $188.69 M |
| 08/06/2024 | $23.38 | $24.75 (5.86%) | $24.75 | $23.19 | 3,928 | $198.64 M |
| 08/05/2024 | $24.37 | $23.52 (-3.49%) | $24.37 | $23.52 | 10,900 | $188.77 M |
| 08/02/2024 | $26.05 | $25.71 (-1.31%) | $26.08 | $25.70 | 9,000 | $206.35 M |
| 08/01/2024 | $27.53 | $26.06 (-5.34%) | $27.53 | $26.05 | 5,900 | $209.16 M |
| 07/31/2024 | $26.56 | $27.62 (3.99%) | $27.72 | $25.90 | 11,825 | $221.68 M |
| 07/30/2024 | $27.40 | $26.93 (-1.72%) | $27.40 | $26.50 | 7,515 | $216.14 M |
| 07/29/2024 | $28.34 | $27.20 (-4.02%) | $28.49 | $27.20 | 7,031 | $218.31 M |
| 07/26/2024 | $29.00 | $28.99 (-0.03%) | $29.15 | $28.32 | 7,540 | $232.67 M |
| 07/25/2024 | $27.96 | $28.86 (3.22%) | $28.95 | $27.96 | 10,413 | $231.63 M |
| 07/24/2024 | $28.81 | $27.68 (-3.92%) | $29.25 | $27.68 | 8,300 | $222.16 M |
| 07/23/2024 | $28.44 | $28.81 (1.3%) | $29.00 | $28.44 | 12,100 | $231.23 M |
| 07/22/2024 | $28.11 | $28.44 (1.17%) | $28.58 | $27.61 | 15,396 | $228.26 M |
| 07/19/2024 | $27.87 | $27.99 (0.43%) | $28.10 | $27.87 | 5,659 | $224.65 M |
| 07/18/2024 | $29.64 | $27.81 (-6.17%) | $30.66 | $27.81 | 15,664 | $223.20 M |
| 07/17/2024 | $29.72 | $30.15 (1.45%) | $30.15 | $27.04 | 11,599 | $241.98 M |
| 07/16/2024 | $29.64 | $29.63 (-0.03%) | $29.70 | $29.15 | 17,415 | $237.81 M |
| 07/15/2024 | $28.98 | $28.90 (-0.28%) | $29.36 | $27.96 | 13,404 | $231.95 M |
| 07/12/2024 | $27.80 | $28.46 (2.37%) | $28.95 | $27.80 | 10,771 | $228.42 M |
| 07/11/2024 | $26.55 | $27.40 (3.2%) | $27.63 | $26.20 | 9,817 | $219.91 M |
| 07/10/2024 | $25.70 | $25.99 (1.13%) | $25.99 | $25.70 | 2,880 | $208.60 M |
| 07/09/2024 | $24.67 | $25.24 (2.31%) | $25.43 | $24.67 | 4,533 | $202.58 M |
| 07/08/2024 | $25.35 | $25.45 (0.39%) | $25.45 | $24.93 | 4,508 | $204.26 M |
| 07/05/2024 | $24.97 | $25.07 (0.4%) | $25.27 | $24.53 | 17,236 | $201.21 M |
| 07/03/2024 | $25.25 | $24.86 (-1.54%) | $25.25 | $24.86 | 2,536 | $199.53 M |
| 07/02/2024 | $24.82 | $25.26 (1.77%) | $25.37 | $24.82 | 4,465 | $202.74 M |
| 07/01/2024 | $24.94 | $25.23 (1.16%) | $25.23 | $24.94 | 6,520 | $202.50 M |