Stratus Properties, Inc. Historical Stock Prices

STRS 
$14.75
*  
0.71
5.06%
Get STRS Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading STRS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.57  14.75  14.75  14.75 348
07/06/2015 14.75 14.75 14.75 14.75 348
07/02/2015 13.88 14.04 13.6 14.04 1,534
07/01/2015 14.35 14.35 14.35 14.35 3,302
06/30/2015 15.02 15.02 14.32 14.32 413
06/29/2015 15.1 15.1 15.1 15.1 00
06/26/2015 15.1 15.1 15.1 15.1 1,171
06/25/2015 14.41 14.41 14.36 14.36 2,650
06/24/2015 14.32 14.81 14.32 14.64 838
06/23/2015 14.26 15.05 14.26 14.74 12,428
06/22/2015 14.51 14.51 14.51 14.51 364
06/19/2015 14.67 14.67 14.67 14.67 141
06/18/2015 14.4 14.65 14.39 14.44 508
06/17/2015 14.21 14.25 14.2 14.2462 1,533
06/16/2015 14.34 14.36 14.1101 14.18 2,180
06/15/2015 14.68 14.78 14.68 14.78 513
06/12/2015 14.3275 14.3275 14.3275 14.3275 302
06/11/2015 14.23 14.72 14.23 14.3 519
06/10/2015 14.3 14.7 14.2 14.2 928
06/09/2015 14.9 14.9 14.9 14.9 00
06/08/2015 14.36 14.9 14.1 14.9 2,153
06/05/2015 14.54 14.54 14.54 14.54 00
06/04/2015 14.34 14.54 14.34 14.54 248
06/03/2015 13.7712 15.11 13.7712 15.11 4,199
06/02/2015 15 15 15 15 00
06/01/2015 13.74 15 13.74 15 301
05/29/2015 13.69 14.96 13.69 14.96 4,989
05/28/2015 13.75 13.85 13.75 13.85 210
05/27/2015 13.78 14.05 13.78 13.84 2,617
05/26/2015 13.66 14.1 13.66 14.1 3,521
05/22/2015 14.2 14.24 14.2 14.24 2,100
05/21/2015 13.92 13.92 13.92 13.92 00
05/20/2015 14.03 14.24 13.5 13.92 2,372
05/19/2015 14.13 14.2 14.13 14.15 698
05/18/2015 13.96 14.86 13.57 14.32 6,189
05/15/2015 14.16 14.32 14.16 14.3 3,358
05/14/2015 13.57 14.18 13.57 13.94 4,791
05/13/2015 13.55 13.95 13.5 13.52 4,212
05/12/2015 13.48 13.96 13.24 13.55 11,749
05/11/2015 14.12 14.12 14.12 14.12 00
05/08/2015 13.34 14.12 13.2 14.12 1,662
05/07/2015 13.8 13.8 13.53 13.53 2,002
05/06/2015 13.8 13.8 13.8 13.8 150
05/05/2015 14.18 14.18 13.8332 14.18 691
05/04/2015 13.8 13.8 13.8 13.8 00
05/01/2015 13.38 13.8 13.37 13.8 5,274
04/30/2015 13.75 13.75 13.75 13.75 485
04/29/2015 13.96 13.96 13.96 13.96 00
04/28/2015 13.96 14 13.96 13.96 6,677
04/27/2015 13.96 13.96 13.96 13.96 777
04/24/2015 14.08 14.08 14.08 14.08 314
04/23/2015 14.04 14.04 13.87 13.89 4,773
04/22/2015 14.22 14.22 14.22 14.22 700
04/21/2015 13.93 14.01 13.93 14 1,117
04/20/2015 13.78 14.2 13.6875 14.2 11,103
04/17/2015 13.29 13.29 13.29 13.29 110
04/16/2015 13.535 13.535 13.46 13.5 13,522
04/15/2015 13.26 13.55 13.26 13.5 27,550
04/14/2015 13.65 13.65 13.6 13.65 509
04/13/2015 13.7 13.7 13.5 13.65 10,500
04/10/2015 13.5 13.74 13.28 13.74 7,302
04/09/2015 13.25 13.25 13.25 13.25 579
04/08/2015 13.3 13.36 13.04 13.13 754
04/07/2015 13.36 13.36 12.56 13.07 2,751
04/06/2015 13.18 13.8 13.18 13.8 959
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?