Stratus Properties, Inc. Historical Stock Prices

STRS 
$15
*  
unch
unch
Get STRS Alerts
*Delayed - data as of Aug. 28, 2014 11:04 ET  -  Find a broker to begin trading STRS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:04  15.005 N/A N/A  15 0
08/27/2014 15 15.005 15 15 633
08/26/2014 15.5099 15.5099 14.41 15 904
08/25/2014 14.2 14.68 14.2 14.68 783
08/22/2014 14.2 14.74 14.2 14.5 600
08/21/2014 15 15 14.0529 14.74 858
08/20/2014 15 15.2 14.67 14.67 7,799
08/19/2014 15.36 15.6 15 15.2 5,533
08/18/2014 15.25 15.73 15.2 15.2 4,203
08/15/2014 13.9577 15.71 13.9577 15.49 3,044
08/14/2014 15.6999 15.6999 15.6999 15.6999 301
08/13/2014 15.783 15.85 15.35 15.35 2,200
08/12/2014 15.35 15.35 15.35 15.35 00
08/11/2014 15.35 15.35 15.35 15.35 00
08/08/2014 15.341 15.35 15.341 15.35 410
08/07/2014 15.359 15.359 14.36 15.35 532
08/06/2014 15.05 15.309 14.12 15.3 1,341
08/05/2014 15.65 15.65 15.65 15.65 147
08/04/2014 15.7 15.7 15.65 15.7 398
08/01/2014 15.62 15.725 15.62 15.725 1,385
07/31/2014 15.6 15.6 15.6 15.6 316
07/30/2014 15.7 15.7 15.7 15.7 100
07/29/2014 15.7 15.7 15.7 15.7 100
07/28/2014 15.6299 15.6299 15.6299 15.6299 124
07/25/2014 15.7 15.7 15.7 15.7 230
07/24/2014 15.7 15.7 15.7 15.7 104
07/23/2014 15.82 15.95 15.57 15.7 35,333
07/22/2014 15.82 15.82 15.82 15.82 300
07/21/2014 15.9 15.9 15.9 15.9 2,488
07/18/2014 15.9 15.9 15.9 15.9 00
07/17/2014 15.85 16.05 15.77 15.9 2,832
07/16/2014 16.15 16.21 15.66 16.05 1,204
07/15/2014 15.8898 16.15 15.8898 16.11 710
07/14/2014 15.69 16.21 15.69 16.21 570
07/11/2014 16.24 16.249 16.23 16.239 416
07/10/2014 15.8501 16.25 15.8501 16.25 293
07/09/2014 16.25 16.5 16.1 16.25 1,302
07/08/2014 16.4 16.4 15.9 16.4 850
07/07/2014 16.24 16.345 16 16.25 3,437
07/03/2014 16.25 16.25 16.25 16.25 00
07/02/2014 15.93 16.25 15.93 16.25 461
07/01/2014 16.25 16.25 16.25 16.25 100
06/30/2014 16.499 16.5 16.05 16.05 337
06/27/2014 16.5 16.5 16.5 16.5 104
06/26/2014 16.02 16.25 16.02 16.23 2,274
06/25/2014 16 16.25 16 16.22 557
06/24/2014 16.26 16.45 15.855 16.45 1,195
06/23/2014 16.25 16.26 16.023 16.25 1,599
06/20/2014 16.17 16.25 15.95 16.25 1,531
06/19/2014 16.25 16.27 16.16 16.22 2,755
06/18/2014 15.53 16.48 15.53 16.25 73,095
06/17/2014 15.74 15.95 15.7 15.95 1,589
06/16/2014 16.324 16.324 15.751 15.9 1,291
06/13/2014 16.29 16.38 15.73 15.73 691
06/12/2014 16.24 16.24 16.24 16.24 00
06/11/2014 15.9052 16.24 15.9052 16.24 209
06/10/2014 16.19 16.19 16.19 16.19 100
06/09/2014 16.23 16.24 16.076 16.186 1,153
06/06/2014 16.2 16.23 16.2 16.23 203
06/05/2014 15.89 16.09 15.89 16.09 569
06/04/2014 15.63 15.99 15.63 15.72 1,245
06/03/2014 15.91 16.167 15.71 16.1 4,134
06/02/2014 16.31 16.397 15.8 16.16 1,622
05/30/2014 15.637 16.6 15.637 16.6 656
05/29/2014 16.42 16.72 16.42 16.5 621
05/28/2014 16.22 16.31 15.99 16.31 589
05/27/2014 16 16.249 15.98 16.18 1,599
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?