Stratus Properties, Inc. Historical Stock Prices

STRS 
$14.77
*  
0.12
0.81%
Get STRS Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading STRS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.75  14.799  14.73  14.77 1,158
09/16/2014 14.73 14.799 14.73 14.77 1,158
09/15/2014 14.61 15.11 14.56 14.89 1,772
09/12/2014 14.54 14.95 14.5 14.95 1,061
09/11/2014 14.75 14.8 14.13 14.27 1,631
09/10/2014 14.95 14.95 14.75 14.75 1,801
09/09/2014 15.1796 15.1796 14.38 14.75 2,277
09/08/2014 15.1 15.25 15.05 15.249 3,985
09/05/2014 15 15.2 15 15.2 600
09/04/2014 14.99 15 14.66 14.995 8,107
09/03/2014 14.7 14.95 14.7 14.95 229
09/02/2014 14.7943 15.2 14.7943 15.2 904
08/29/2014 15.2 15.2 15.2 15.2 102
08/28/2014 15 15.1 15 15 19,028
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
05/23/2014 16.5 16.5 16.5 16.5 273
05/22/2014 16.2 16.442 16.02 16.4 1,000
05/21/2014 16.22 16.42 16.01 16.32 1,394
05/20/2014 16.07 16.68 16.01 16.5 5,145
05/19/2014 16.47 16.65 15.61 16.54 2,730
05/16/2014 16.5 16.6 16.5 16.5 520
05/15/2014 16.25 16.7 15.6 16.26 3,951
05/14/2014 16.869 16.879 16.5 16.5 3,777
05/13/2014 16.6 16.6 16.4 16.6 600
05/12/2014 16.38 16.55 16.38 16.55 741
05/09/2014 16.28 16.32 16.1 16.16 1,544
05/08/2014 16.3 16.37 16.24 16.24 987
05/07/2014 16.1 16.15 15.89 16.14 1,800
05/06/2014 16.55 16.55 16.13 16.13 4,134
05/05/2014 16.38 16.38 16.38 16.38 00
05/02/2014 16.5 16.829 16.33 16.38 1,630
05/01/2014 16.7 16.886 16.04 16.25 2,296
04/30/2014 15.97 16.7 15.97 16.4872 4,353
04/29/2014 16.899 16.899 16.899 16.899 170
04/28/2014 16.979 16.979 16.979 16.979 359
04/25/2014 16.75 16.98 16.45 16.966 3,807
04/24/2014 16.95 16.95 16.95 16.95 148
04/23/2014 17.05 17.1 16.711 17.05 3,400
04/22/2014 17.089 17.089 17.089 17.089 00
04/21/2014 16.8 17.089 16.8 17.089 3,904
04/17/2014 16.54 17 16.54 16.92 1,050
04/16/2014 16.94 16.94 16.94 16.94 230
04/15/2014 16.94 16.98 16.94 16.98 885
04/14/2014 16.9 16.9 16.9 16.9 6,354
04/11/2014 16.95 16.95 16.95 16.95 00
04/10/2014 16.63 16.95 16.63 16.95 987
04/09/2014 16.9 16.92 16.88 16.92 363
04/08/2014 16.87 16.87 16.87 16.87 100
04/07/2014 16.46 16.94 16.46 16.94 800
04/04/2014 16.55 16.9 16.55 16.75 4,946
04/03/2014 16.98 16.99 16.94 16.99 5,000
04/02/2014 17.29 17.547 16.62 16.88 5,034
04/01/2014 17.47 17.47 17.47 17.47 00
03/31/2014 17.7 17.7 17.47 17.47 243
03/28/2014 17.46 17.499 17.03 17.03 1,270
03/27/2014 17.05 17.32 16.92 17.3 4,260
03/26/2014 17.05 17.05 17.05 17.05 00
03/25/2014 17.05 17.05 17.05 17.05 00
03/24/2014 17.05 17.05 17.05 17.05 448
03/21/2014 16.99 17.3 16.79 16.9 2,450
03/20/2014 17.22 17.26 17.21 17.21 496
03/19/2014 17.25 17.299 17.25 17.299 454
03/18/2014 16.8 17.289 16.8 17.26 1,151
03/17/2014 17.299 17.3 16.86 17.26 1,800
03/14/2014 17.24 17.24 17.24 17.24 00
03/13/2014 17.24 17.24 17.24 17.24 291
03/12/2014 17.5 17.5 16.67 17.29 529
03/11/2014 17.399 17.5 17.35 17.5 1,056
03/10/2014 17.32 17.32 17.32 17.32 360
03/07/2014 17.4 17.489 17.22 17.22 1,879
03/06/2014 17.471 17.48 16.9 16.9 325
03/05/2014 17.52 17.52 16.84 16.84 1,508
03/04/2014 17.04 17.56 16.7592 16.77 4,876
03/03/2014 16.6 16.6 16.6 16.6 109
02/28/2014 17.26 17.599 16.79 17.2 1,809
02/27/2014 17.33 17.339 17 17 31,497
02/26/2014 17.44 17.44 17.1 17.1 500
02/25/2014 17.08 17.08 17.08 17.08 352
02/24/2014 17.25 17.639 17.25 17.639 500
02/21/2014 17.522 17.774 17 17.72 531
02/20/2014 17.5 17.5 17.5 17.5 102
02/19/2014 17.09 17.628 17.09 17.23 772
02/18/2014 17.3 17.782 17.25 17.782 1,200
02/14/2014 17.93 17.93 17.03 17.85 1,117
02/13/2014 17.6 17.6 17.6 17.6 102
02/12/2014 17.57 17.57 17.57 17.57 00
02/11/2014 17.5 17.57 17.5 17.57 200
02/10/2014 17.36 17.36 17.36 17.36 00
02/07/2014 17.35 17.55 16.55 17.36 1,207
02/06/2014 17.53 17.75 17.26 17.26 3,100
02/05/2014 17.75 17.75 17.75 17.75 00
02/04/2014 17.34 17.75 17.19 17.75 1,531
02/03/2014 17.5 17.5 17.1 17.35 2,291
01/31/2014 17.1 17.909 17.1 17.37 2,543
01/30/2014 17.71 17.8 16.59 17.38 5,481
01/29/2014 17.2001 17.61 17.2001 17.61 1,400
01/28/2014 17.57 17.57 17.43 17.47 882
01/27/2014 17.46 17.61 17.1999 17.54 1,731
01/24/2014 16.96 17.33 16.96 17.3 2,108
01/23/2014 17.25 17.36 17.25 17.36 2,446
01/22/2014 17.29 17.45 17.1 17.25 52,694
01/21/2014 17.32 17.32 17.32 17.32 00
01/17/2014 17.32 17.32 17.32 17.32 116
01/16/2014 16.76 17.15 16.76 17.15 2,074
01/15/2014 16.99 17.06 16.7001 16.95 1,177
01/14/2014 17 17 16.5 16.77 2,189
01/13/2014 17.07 17.07 16.99 16.99 1,714
01/10/2014 17.23 17.25 17 17.03 2,248
01/09/2014 16.35 17.51 16.35 16.83 4,308
01/08/2014 17.16 17.23 16.65 17 2,910
01/07/2014 17.4 17.52 16.93 16.93 916
01/06/2014 17.1 17.45 17.1 17.45 3,009
01/03/2014 16.73 17.05 16.73 17.05 525
01/02/2014 17.43 17.79 16.61 16.61 14,585
12/31/2013 16.859 17.899 16.411 17.13 22,285
12/30/2013 16.15 16.79 16.15 16.79 728
12/27/2013 16.12 16.55 16.12 16.31 3,063
12/26/2013 16.4 16.53 16.21 16.21 930
12/24/2013 16.55 16.55 16.24 16.24 376
12/23/2013 16.6 16.64 16.39 16.55 1,597
12/20/2013 16.34 16.59 16.05 16.52 2,903
12/19/2013 16.4 16.64 16.24 16.54 3,637
12/18/2013 16.74 16.799 16.5 16.7 1,516
12/17/2013 16.36 16.799 16.36 16.7 5,341
12/16/2013 16.2801 16.799 16.2801 16.799 1,127
12/13/2013 16.82 16.82 16.6 16.7 2,293
12/12/2013 16.3 16.86 16.2 16.75 11,186
12/11/2013 16.35 16.44 16.32 16.43 2,963
12/10/2013 16.06 16.45 16.06 16.45 3,463
12/09/2013 15.551 16.65 15.551 16.25 110,324
12/06/2013 14.81 15.8699 14.81 15.6 5,200
12/05/2013 15.3 15.3 15.3 15.3 100
12/04/2013 14.8 15.41 14.8 15.27 7,448
12/03/2013 15.3 15.36 15.04 15.2976 4,190
12/02/2013 15.36 15.4 15.17 15.17 1,100
11/29/2013 15.31 15.31 15.31 15.31 250
11/27/2013 15.23 15.23 15.23 15.23 300
11/26/2013 14.8107 15.5 14.8107 15.06 2,753
11/25/2013 15.3 15.75 15.25 15.44 5,644
11/22/2013 15.55 15.589 14.655 15.4 2,139
11/21/2013 15.5 15.739 14.555 15.58 10,095
11/20/2013 15.3 15.3 15.3 15.3 00
11/19/2013 15.3 15.3 15.3 15.3 200
11/18/2013 15.01 15.49 14.48 15.43 5,551
11/15/2013 15.3 15.75 15.06 15.06 1,400
11/14/2013 14.22 16 14.22 15.91 3,083
11/13/2013 15.68 15.71 15.68 15.71 400
11/12/2013 16 16.21 15.5 16.12 1,200
11/11/2013 16.285 16.37 16.1 16.1 6,193
11/08/2013 16.39 16.64 16.39 16.64 400
11/07/2013 16.57 16.57 16.4 16.4 883
11/06/2013 16.36 16.551 16.25 16.551 6,300
11/05/2013 16.11 16.28 16 16.24 3,525
11/04/2013 16.28 16.31 15.925 16.25 13,361
11/01/2013 15.505 15.51 15.505 15.51 400
10/31/2013 14.97 15.5997 14.97 15.38 6,445
10/30/2013 14.84 14.95 14.84 14.94 800
10/29/2013 14.89 14.89 14.06 14.71 2,799
10/28/2013 14.969 14.969 14.969 14.969 100
10/25/2013 14.71 14.799 14.25 14.25 2,700
10/24/2013 14.55 14.7801 14.39 14.75 3,440
10/23/2013 14.4 14.76 14.4 14.55 4,200
10/22/2013 14.66 14.66 14.02 14.32 1,811
10/21/2013 14.55 14.68 14.17 14.68 2,889
10/18/2013 13.5 14.07 13.5 13.825 1,758
10/17/2013 13.65 13.7 13.65 13.7 500
10/16/2013 13.5 13.77 13.5 13.5 2,395
10/15/2013 13.13 13.43 13.13 13.4 800
10/14/2013 13.5 13.65 12.99 13.01 2,450
10/11/2013 13.5 13.5 13.5 13.5 00
10/10/2013 13.5 13.5 12.78 13.5 3,250
10/09/2013 13.3 13.84 13.3 13.35 2,600
10/08/2013 13.37 13.87 12.82 13.2 4,844
10/07/2013 13.5 13.6 13.14 13.21 8,255
10/04/2013 13.24 13.75 13.24 13.55 2,751
10/03/2013 13.66 13.66 12.96 12.96 793
10/02/2013 13.6501 13.6501 13.65 13.65 200
10/01/2013 13.38 13.76 13.35 13.76 1,215
09/30/2013 13.09 13.5 13.08 13.4 2,400
09/27/2013 12.96 12.96 12.96 12.96 00
09/26/2013 12.6 12.989 12.6 12.96 1,200
09/25/2013 12.92 12.92 12.06 12.45 20,134
09/24/2013 12.9 12.92 12.6 12.6 2,520
09/23/2013 12.85 12.85 12.85 12.85 501
09/20/2013 12.52 13.01 12.52 13.01 5,576
09/19/2013 13.25 13.25 13.25 13.25 00
09/18/2013 13.25 13.25 13.16 13.25 400
09/17/2013 12.99 13.15 12.99 13.15 1,049
09/16/2013 13.1 13.35 13.1 13.3 2,000
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?