5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
-21.04%
3 MONTH PERFORMANCE
-15.66%
6 MONTH PERFORMANCE
-32.73%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-26.94%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $19.44 | $19.44 (0%) | $19.44 | $19.44 | 1,985 | |
| 01/14/2025 | $18.81 | $18.80 (-0.05%) | $18.97 | $18.28 | 14,459 | $151.90 M |
| 01/13/2025 | $18.50 | $18.70 (1.08%) | $18.91 | $18.50 | 4,831 | $151.10 M |
| 01/10/2025 | $19.60 | $18.54 (-5.41%) | $19.60 | $18.54 | 11,300 | $149.80 M |
| 01/08/2025 | $19.56 | $19.90 (1.74%) | $20.16 | $19.56 | 8,222 | $160.79 M |
| 01/07/2025 | $19.90 | $19.20 (-3.52%) | $20.28 | $19.20 | 11,500 | $155.14 M |
| 01/06/2025 | $21.61 | $20.08 (-7.08%) | $21.61 | $20.08 | 9,600 | $162.25 M |
| 01/03/2025 | $20.67 | $20.67 (0%) | $20.67 | $20.67 | 1,900 | $167.01 M |
| 01/02/2025 | $21.13 | $20.47 (-3.12%) | $21.13 | $20.47 | 6,304 | $165.40 M |
| 12/31/2024 | $20.32 | $20.76 (2.17%) | $21.28 | $20.32 | 10,500 | $167.74 M |
| 12/30/2024 | $19.63 | $19.66 (0.15%) | $20.36 | $19.63 | 3,047 | $158.85 M |
| 12/27/2024 | $20.23 | $19.85 (-1.88%) | $21.99 | $19.71 | 9,325 | $160.39 M |
| 12/26/2024 | $20.00 | $20.53 (2.65%) | $21.14 | $20.00 | 4,800 | $165.88 M |
| 12/24/2024 | $20.15 | $20.40 (1.24%) | $20.75 | $20.15 | 2,132 | $164.83 M |
| 12/23/2024 | $20.80 | $20.21 (-2.84%) | $21.14 | $20.15 | 5,145 | $163.30 M |
| 12/20/2024 | $21.00 | $20.80 (-0.95%) | $22.00 | $20.80 | 32,700 | $168.06 M |
| 12/19/2024 | $22.10 | $21.27 (-3.76%) | $22.37 | $21.27 | 6,300 | $171.86 M |
| 12/18/2024 | $23.57 | $21.54 (-8.61%) | $23.65 | $21.54 | 18,235 | $174.04 M |
| 12/17/2024 | $23.77 | $23.76 (-0.04%) | $24.24 | $23.66 | 6,100 | $191.98 M |
| 12/16/2024 | $24.71 | $24.73 (0.08%) | $25.56 | $24.71 | 5,205 | $199.82 M |
| 12/13/2024 | $25.20 | $24.62 (-2.3%) | $25.35 | $24.61 | 8,000 | $198.93 M |
| 12/12/2024 | $25.04 | $26.04 (3.99%) | $26.05 | $25.04 | 6,741 | $210.40 M |
| 12/11/2024 | $26.00 | $25.74 (-1%) | $26.63 | $25.74 | 6,748 | $207.98 M |
| 12/10/2024 | $26.50 | $25.28 (-4.6%) | $26.55 | $25.28 | 7,937 | $204.26 M |
| 12/09/2024 | $26.98 | $26.12 (-3.19%) | $26.98 | $25.49 | 7,600 | $211.05 M |
| 12/06/2024 | $24.60 | $25.36 (3.09%) | $25.36 | $24.60 | 3,800 | $204.91 M |
| 12/05/2024 | $25.40 | $24.86 (-2.13%) | $25.57 | $24.65 | 6,117 | $200.87 M |
| 12/04/2024 | $25.09 | $25.21 (0.48%) | $25.73 | $25.03 | 15,000 | $203.70 M |
| 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 |