Stratus Properties Inc. - Common Stock (STRS)

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

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	17.91	17.95	17.40	17.41	7,054	17.41
7/28/2025	18.05	18.05	17.62	17.63	6,402	17.63
7/25/2025	18.27	18.30	17.68	17.94	3,486	17.94
7/24/2025	18.00	18.25	17.83	17.83	3,811	17.83
7/23/2025	18.14	18.20	18.09	18.20	3,611	18.20
7/22/2025	18.35	18.62	17.91	18.05	20,758	18.05
7/21/2025	18.21	18.65	17.89	17.95	7,019	17.95
7/18/2025	18.90	18.90	18.11	18.11	10,060	18.11
7/17/2025	19.00	19.43	18.61	18.68	10,856	18.68
7/16/2025	18.57	18.88	18.05	18.71	13,650	18.71
7/15/2025	18.81	18.81	17.53	18.01	32,678	18.01
7/14/2025	19.05	19.05	18.71	18.71	2,464	18.71
7/11/2025	20.00	20.00	18.99	18.99	13,684	18.99
7/10/2025	18.80	21.01	18.80	20.62	66,158	20.62
7/09/2025	20.03	20.03	19.00	19.19	16,149	19.19
7/08/2025	20.32	20.32	19.45	19.45	7,662	19.45
7/07/2025	19.47	20.58	19.47	20.21	11,189	20.21
7/03/2025	19.58	20.38	19.51	20.38	4,922	20.38
7/02/2025	19.05	19.56	18.67	19.00	77,082	19.00
7/01/2025	18.51	19.61	18.51	18.82	6,958	18.82
6/30/2025	18.50	19.44	18.50	18.88	14,453	18.88
6/27/2025	19.24	20.28	18.55	18.55	114,068	18.55
6/26/2025	18.50	19.14	18.50	18.96	8,143	18.96
6/25/2025	18.47	18.88	17.93	18.38	6,678	18.38
6/24/2025	18.04	18.87	17.99	18.74	6,014	18.74
6/23/2025	19.52	19.79	17.51	17.75	37,084	17.75
6/20/2025	18.79	19.65	17.55	19.56	22,125	19.56
6/18/2025	17.68	18.42	17.68	18.42	7,976	18.42
6/17/2025	18.08	18.40	18.03	18.03	6,191	18.03
6/16/2025	19.11	19.17	18.10	18.10	4,425	18.10
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