Stratus Properties Inc (STRS) Historical Stock Data
23.78 ↑0.23 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRS is up 0.39% a day on average. There have been 17 days where Stratus Properties Inc closed green and 13 days where STRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 23.60 | 23.78 | ↑$0.18 (0.76%) | 23.49 | 23.94 | 14.30K |
| 2025-12-12 | 23.45 | 23.56 | ↑$0.11 (0.47%) | 23.45 | 24.00 | 17.13K |
| 2025-12-11 | 22.46 | 23.50 | ↑$1.04 (4.65%) | 22.46 | 23.70 | 13.44K |
| 2025-12-10 | 21.35 | 22.38 | ↑$1.03 (4.81%) | 21.35 | 22.59 | 15.60K |
| 2025-12-09 | 21.36 | 20.76 | ↓$0.60 (-2.81%) | 20.75 | 21.86 | 16.25K |
| 2025-12-08 | 21.90 | 21.35 | ↓$0.55 (-2.51%) | 21.35 | 22.01 | 7.49K |
| 2025-12-05 | 21.59 | 21.03 | ↓$0.56 (-2.61%) | 21.03 | 22.00 | 8.78K |
| 2025-12-04 | 24.09 | 21.71 | ↓$2.38 (-9.88%) | 21.71 | 24.09 | 6.82K |
| 2025-12-03 | 23.00 | 22.82 | ↓$0.18 (-0.78%) | 22.66 | 23.10 | 11.88K |
| 2025-12-02 | 22.19 | 22.88 | ↑$0.69 (3.11%) | 22.19 | 23.00 | 12.35K |
| 2025-12-01 | 21.47 | 21.96 | ↑$0.49 (2.28%) | 21.25 | 22.00 | 11.22K |
| 2025-11-28 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.13 | 22.15 | 3.38K |
| 2025-11-26 | 22.24 | 22.74 | ↑$0.50 (2.25%) | 21.82 | 23.00 | 13.45K |
| 2025-11-25 | 21.33 | 22.35 | ↑$1.02 (4.78%) | 21.00 | 22.35 | 5.71K |
| 2025-11-24 | 21.09 | 21.09 | ↑$0.00 (0.02%) | 21.00 | 21.29 | 8.94K |
| 2025-11-21 | 18.50 | 21.05 | ↑$2.55 (13.78%) | 18.50 | 21.05 | 10.28K |
| 2025-11-20 | 18.90 | 18.61 | ↓$0.29 (-1.51%) | 18.61 | 18.90 | 4.16K |
| 2025-11-19 | 19.04 | 18.63 | ↓$0.41 (-2.15%) | 18.63 | 19.04 | 5.48K |
| 2025-11-18 | 19.17 | 18.95 | ↓$0.22 (-1.15%) | 18.86 | 19.19 | 5.01K |
| 2025-11-17 | 18.79 | 18.60 | ↓$0.19 (-1.01%) | 18.60 | 18.79 | 4.68K |
| 2025-11-14 | 19.19 | 18.66 | ↓$0.53 (-2.75%) | 18.66 | 19.26 | 4.84K |
| 2025-11-13 | 18.95 | 18.91 | ↓$0.04 (-0.18%) | 18.83 | 19.00 | 4.39K |
| 2025-11-12 | 18.75 | 18.81 | ↑$0.06 (0.32%) | 18.75 | 19.05 | 10.52K |
| 2025-11-11 | 18.65 | 18.70 | ↑$0.05 (0.27%) | 18.65 | 18.70 | 2.56K |
| 2025-11-10 | 18.71 | 18.81 | ↑$0.10 (0.55%) | 18.70 | 18.81 | 2.52K |
| 2025-11-07 | 18.90 | 18.61 | ↓$0.29 (-1.53%) | 18.61 | 19.01 | 12.36K |
| 2025-11-06 | 18.99 | 18.99 | ↑$0.00 (0.00%) | 18.53 | 19.00 | 3.70K |
| 2025-11-05 | 18.82 | 19.30 | ↑$0.48 (2.58%) | 18.82 | 19.34 | 5.51K |
| 2025-11-04 | 18.71 | 18.82 | ↑$0.11 (0.59%) | 18.71 | 19.49 | 5.83K |
| 2025-11-03 | 18.65 | 18.51 | ↓$0.13 (-0.72%) | 18.51 | 18.68 | 3.14K |
Create an account or log in to view more rows.
$STRS green is good
$STRS I blocked some bears and I liked it!
$STRS we always finish green after a red week. Less go!
$STRS day trade is ok to buy here but sell later
$STRS I like green candles on my birthday cake
$STRS I’m expecting a breakout here in the next week
$STRS last chance to load imo
$STRS HODL
$STRS come back next earning
$STRS the greatest stock of all time
will not bow to the shorts
oh yeah