Stratus Properties Inc. - Common Stock (STRS)

Historical Prices For Stratus Properties Inc. - Common Stock (STRS)

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	19.30	19.58	18.56	18.56	6,578	18.56
6/12/2025	18.64	19.95	18.64	19.95	5,256	19.95
6/11/2025	18.26	19.31	18.20	18.92	6,866	18.92
6/10/2025	18.35	18.96	18.35	18.63	4,251	18.63
6/09/2025	19.08	19.12	18.17	18.17	8,700	18.17
6/06/2025	19.25	19.57	19.07	19.07	5,128	19.07
6/05/2025	18.57	19.43	18.56	19.29	4,846	19.29
6/04/2025	18.95	19.14	18.78	18.78	4,322	18.78
6/03/2025	16.52	19.48	16.52	19.00	6,530	19.00
6/02/2025	18.74	18.95	18.08	18.08	10,246	18.08
5/30/2025	19.79	19.80	18.15	18.15	19,860	18.15
5/29/2025	17.81	19.20	17.81	19.20	6,717	19.20
5/28/2025	17.97	18.13	17.53	17.53	5,875	17.53
5/27/2025	17.80	18.10	17.00	17.66	7,863	17.66
5/23/2025	18.36	19.50	17.62	17.62	7,093	17.62
5/22/2025	19.49	20.00	18.76	18.76	8,985	18.76
5/21/2025	21.01	21.01	19.56	19.74	6,571	19.74
5/20/2025	19.48	21.15	19.48	20.61	4,092	20.61
5/19/2025	20.42	21.23	20.42	21.23	3,607	21.23
5/16/2025	19.77	21.17	19.77	20.42	10,652	20.42
5/15/2025	19.51	20.06	19.51	20.06	4,406	20.06
5/14/2025	19.15	19.38	19.09	19.09	5,343	19.09
5/13/2025	20.06	20.06	19.23	19.23	2,866	19.23
5/12/2025	20.24	20.93	19.49	20.00	6,831	20.00
5/09/2025	18.35	19.62	18.35	19.39	4,477	19.39
5/08/2025	19.95	20.50	19.95	20.20	6,233	20.20
5/07/2025	18.24	18.73	17.96	18.31	7,327	18.31
5/06/2025	16.02	18.25	16.02	18.01	11,687	18.01
5/05/2025	15.78	16.13	15.10	16.13	9,975	16.13
5/02/2025	16.13	16.13	15.74	15.84	2,858	15.84
5/01/2025	15.88	16.27	15.41	15.44	3,300	15.44
4/30/2025	16.36	16.48	15.87	15.87	8,264	15.87
4/29/2025	16.40	16.79	16.06	16.79	5,185	16.79
4/28/2025	15.97	16.32	15.84	16.16	4,439	16.16
4/25/2025	16.13	16.35	16.03	16.16	5,495	16.16
4/24/2025	16.75	17.00	16.25	16.42	9,414	16.42
4/23/2025	16.90	17.29	16.25	16.59	8,138	16.59
4/22/2025	17.50	17.50	16.71	17.04	6,125	17.04
4/21/2025	17.23	17.27	17.20	17.20	3,749	17.20
4/17/2025	17.71	18.76	17.71	18.33	4,623	18.33
4/16/2025	17.82	18.56	17.73	17.73	5,000	17.73
4/15/2025	18.76	18.78	18.08	18.11	4,879	18.11
4/14/2025	19.16	19.36	18.00	19.03	12,477	19.03
4/11/2025	18.50	19.30	17.90	19.10	13,006	19.10
4/10/2025	20.50	20.50	17.96	17.96	5,179	17.96
4/09/2025	18.07	20.91	18.07	20.91	7,880	20.91
4/08/2025	18.18	18.18	17.30	17.70	6,321	17.70
4/07/2025	16.00	18.06	16.00	18.06	8,299	18.06
4/04/2025	15.95	16.96	15.50	16.69	7,021	16.69
4/03/2025	17.01	18.30	16.51	16.51	6,912	16.51
4/02/2025	17.99	18.14	17.29	17.78	6,989	17.78
4/01/2025	18.50	18.52	17.32	17.32	4,610	17.32
3/31/2025	17.44	19.16	17.44	17.75	14,624	17.75
3/28/2025	17.77	18.15	17.65	17.85	3,579	17.85
3/27/2025	18.31	18.31	17.81	18.31	6,601	18.31
3/26/2025	18.50	18.50	17.68	17.86	8,351	17.86
3/25/2025	19.11	19.11	18.06	18.06	6,568	18.06
3/24/2025	18.53	18.80	18.40	18.77	4,364	18.77
3/21/2025	17.87	18.15	17.60	18.15	19,699	18.15
3/20/2025	18.28	18.28	18.00	18.21	2,684	18.21
3/19/2025	18.90	18.90	17.79	18.10	5,688	18.10
3/18/2025	18.24	18.30	17.94	17.94	4,296	17.94
3/17/2025	18.29	19.05	18.00	18.06	10,988	18.06
3/14/2025	17.89	18.33	17.89	18.07	8,727	18.07