5 DAY PERFORMANCE
-8.09%
1 MONTH PERFORMANCE
+13.00%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
+10.28%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-17.07%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $20.29 | $20.74 (2.22%) | $20.74 | $19.81 | 6.15 K | $167.62 M |
| 10/08/2025 | $20.10 | $19.93 (-0.85%) | $20.44 | $19.92 | 5.40 K | $161.07 M |
| 10/07/2025 | $21.06 | $20.37 (-3.28%) | $21.29 | $20.34 | 7.14 K | $164.63 M |
| 10/06/2025 | $21.23 | $20.85 (-1.79%) | $23.13 | $20.85 | 20.00 K | $168.51 M |
| 10/03/2025 | $19.21 | $21.32 (10.98%) | $21.89 | $19.21 | 10.75 K | $172.31 M |
| 10/02/2025 | $19.88 | $19.21 (-3.37%) | $19.88 | $19.21 | 4.70 K | $155.26 M |
| 10/01/2025 | $19.59 | $20.00 (2.09%) | $20.00 | $19.59 | 2.40 K | $161.64 M |
| 09/30/2025 | $21.19 | $21.16 (-0.14%) | $21.67 | $21.16 | 6.70 K | $171.02 M |
| 09/29/2025 | $22.40 | $21.62 (-3.48%) | $22.40 | $21.62 | 5.51 K | $174.73 M |
| 09/26/2025 | $22.00 | $22.28 (1.27%) | $22.50 | $22.00 | 8.74 K | $180.07 M |
| 09/25/2025 | $22.00 | $22.12 (0.55%) | $22.50 | $22.00 | 8.42 K | $178.77 M |
| 09/24/2025 | $21.88 | $22.03 (0.69%) | $22.04 | $21.88 | 2.90 K | $178.05 M |
| 09/23/2025 | $22.93 | $21.87 (-4.62%) | $22.93 | $21.87 | 7.83 K | $176.75 M |
| 09/22/2025 | $21.46 | $22.30 (3.91%) | $22.50 | $21.46 | 10.24 K | $180.23 M |
| 09/19/2025 | $20.90 | $21.75 (4.07%) | $21.75 | $20.41 | 48.60 K | $175.78 M |
| 09/18/2025 | $20.10 | $20.98 (4.38%) | $21.57 | $19.67 | 9.41 K | $169.56 M |
| 09/17/2025 | $19.81 | $19.78 (-0.15%) | $20.35 | $19.68 | 8.23 K | $159.86 M |
| 09/16/2025 | $19.11 | $20.09 (5.13%) | $20.09 | $18.98 | 7.70 K | $162.37 M |
| 09/15/2025 | $19.26 | $19.36 (0.52%) | $19.36 | $19.26 | 2.80 K | $156.47 M |
| 09/12/2025 | $19.78 | $19.62 (-0.81%) | $19.78 | $19.60 | 2.22 K | $158.57 M |
| 09/11/2025 | $19.92 | $19.99 (0.35%) | $20.00 | $19.75 | 7.00 K | $161.56 M |
| 09/10/2025 | $18.92 | $19.05 (0.69%) | $19.05 | $18.92 | 3.90 K | $153.96 M |
| 09/09/2025 | $19.98 | $19.00 (-4.9%) | $19.98 | $18.40 | 4.90 K | $153.56 M |
| 09/08/2025 | $18.72 | $19.34 (3.31%) | $19.34 | $18.72 | 2.50 K | $156.31 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.
