Stratus Properties, Inc. Historical Stock Prices

STRS 
$13.25
*  
0.05
0.38%
Get STRS Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  13.14  13.30  11.01  13.25 4,094
03/05/2015 12.1 13.3 11.01 13.25 4,094
03/04/2015 13.46 13.46 13.3 13.3 481
03/03/2015 13.74 13.7895 13.02 13.02 665
03/02/2015 13.76 13.76 13.76 13.76 278
02/27/2015 13.51 13.77 13.51 13.7148 1,035
02/26/2015 13.41 13.54 13.25 13.5 1,600
02/25/2015 13.5 13.5 13.5 13.5 294
02/24/2015 13.3 13.3825 13.3 13.35 308
02/23/2015 13.52 13.52 13.52 13.52 100
02/20/2015 13.45 13.45 13.45 13.45 00
02/19/2015 13.41 13.45 13.41 13.45 945
02/18/2015 13.36 13.36 13.251 13.251 439
02/17/2015 13.8 13.8 13.28 13.75 1,742
02/13/2015 13.31 13.9 13.31 13.89 10,800
02/12/2015 13.52 13.8 13.52 13.8 22,124
02/11/2015 13.5 13.65 13.5 13.65 10,131
02/10/2015 13.65 13.65 13.65 13.65 00
02/09/2015 13.52 13.65 13.501 13.65 11,504
02/06/2015 13.55 13.55 13.5 13.5 3,900
02/05/2015 13.7 13.7 13.7 13.7 00
02/04/2015 13.7 13.7 13.7 13.7 00
02/03/2015 13.7 13.7 13.7 13.7 4,017
02/02/2015 13.34 13.34 13.34 13.34 00
01/30/2015 13.47 13.5 13.34 13.34 2,200
01/29/2015 13.52 13.52 13.52 13.52 00
01/28/2015 13.2644 13.52 13.2644 13.52 696
01/27/2015 13.48 13.5 13.1732 13.5 1,202
01/26/2015 13.65 13.65 13.5 13.65 830
01/23/2015 13.65 13.65 13.25 13.32 4,983
01/22/2015 13.628 13.628 13.628 13.628 00
01/21/2015 13.628 13.628 13.628 13.628 00
01/20/2015 13.628 13.628 13.628 13.628 00
01/16/2015 13.628 13.628 13.628 13.628 00
01/15/2015 13.628 13.628 13.628 13.628 00
01/14/2015 13.628 13.628 13.628 13.628 00
01/13/2015 13.628 13.628 13.628 13.628 00
01/12/2015 13.0101 13.628 13.0101 13.628 200
01/09/2015 13.63 13.9 13.63 13.9 6,447
01/08/2015 13.88 13.88 13.88 13.88 00
01/07/2015 13.88 13.88 13.88 13.88 00
01/06/2015 13.88 13.88 13.88 13.88 119
01/05/2015 13.9 13.9 13.9 13.9 512
01/02/2015 13.9 13.9 13.7 13.7 1,446
12/31/2014 13.79 13.8 13.79 13.8 5,331
12/30/2014 13.7 13.79 13.54 13.66 7,401
12/29/2014 13.75 13.89 13.701 13.89 1,713
12/26/2014 13.75 13.75 13.75 13.75 200
12/24/2014 13.7 13.71 13.67 13.7005 6,001
12/23/2014 13.51 13.75 13.32 13.75 3,402
12/22/2014 13.87 13.87 13.87 13.87 00
12/19/2014 13.9 13.9 13.87 13.87 1,077
12/18/2014 13.79 13.9 13.79 13.8999 400
12/17/2014 13.88 13.9 13.84 13.84 618
12/16/2014 13.9 13.9 13.8 13.8 1,886
12/15/2014 13.63 13.89 13.63 13.83 3,091
12/12/2014 13.8 13.9 13.77 13.77 2,634
12/11/2014 13.86 13.88 13.86 13.88 240
12/10/2014 13.84 13.84 13.84 13.84 119
12/09/2014 13.74 13.83 13.56 13.83 715
12/08/2014 13.79 13.79 13.3001 13.72 769
12/05/2014 13.72 13.72 13.72 13.72 00
*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?