Stratus Properties, Inc. Historical Stock Prices

STRS 
$13.69
*  
0.16
1.16%
Get STRS Alerts
*Delayed - data as of May 29, 2015 10:44 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

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

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
10:44 N/A  13.69  13.69  13.69 100
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
04/02/2015 13.8 13.8 13.8 13.8 00
04/01/2015 13.8 13.85 13.8 13.8 1,817
03/31/2015 13.85 13.85 13.83 13.83 208
03/30/2015 13.63 13.63 13.63 13.63 202
03/27/2015 13.63 13.63 13.5 13.51 2,881
03/26/2015 13.8 13.85 13.8 13.85 3,102
03/25/2015 13.79 13.8 13.79 13.8 3,059
03/24/2015 13.7 13.7 13.7 13.7 1,602
03/23/2015 13.85 13.95 13.74 13.74 8,762
03/20/2015 13.72 13.85 13.54 13.54 5,874
03/19/2015 13.72 13.8 13.72 13.8 5,229
03/18/2015 13.42 13.5 13.37 13.4999 2,530
03/17/2015 12.99 12.99 12.99 12.99 00
03/16/2015 12.99 12.99 12.99 12.99 00
03/13/2015 12.99 12.99 12.99 12.99 00
03/12/2015 12.99 12.99 12.99 12.99 00
03/11/2015 11.8 13.59 11.8 12.99 1,825
03/10/2015 12.92 12.92 12.92 12.92 100
03/09/2015 13.55 13.55 13.49 13.55 8,188
03/06/2015 13.25 13.25 13.25 13.25 00
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
12/04/2014 13.31 13.78 13.31 13.72 1,907
12/03/2014 13.87 13.8988 13.76 13.76 1,207
12/02/2014 13.7 13.7 13.7 13.7 105
12/01/2014 13.251 13.251 13.251 13.251 909
11/28/2014 13.81 13.81 13.81 13.81 00
11/26/2014 13.81 13.81 13.81 13.81 204
11/25/2014 13.61 13.61 13.61 13.61 179
11/24/2014 14 14 14 14 00
11/21/2014 13.9 14 13.68 14 10,535
11/20/2014 13.38 13.7 13.35 13.7 5,170
11/19/2014 13.7 13.7 13.5 13.5 618
11/18/2014 13.42 13.7 13.42 13.7 8,089
11/17/2014 13.7 13.7 13.68 13.7 1,405
11/14/2014 13.7 13.7 13.4 13.4 223
11/13/2014 13.3601 13.3601 13.3601 13.3601 305
11/12/2014 13.5 13.5 13.5 13.5 269
11/11/2014 13.62 13.62 13.62 13.62 00
11/10/2014 13.62 13.62 13.62 13.62 00
11/07/2014 13.62 13.62 13.62 13.62 00
11/06/2014 13.62 13.62 13.62 13.62 00
11/05/2014 13.62 13.62 13.62 13.62 00
11/04/2014 13.4 13.69 13.4 13.62 1,270
11/03/2014 13.38 13.435 13.38 13.435 629
10/31/2014 13.46 13.9 13.46 13.82 1,312
10/30/2014 13.79 13.89 13.36 13.43 1,735
10/29/2014 13.62 13.62 13.62 13.62 00
10/28/2014 13.62 13.62 13.62 13.62 00
10/27/2014 13.9 13.9 13.62 13.62 1,047
10/24/2014 13.89 13.9 13.695 13.87 8,184
10/23/2014 13.3783 13.9 13.3783 13.9 1,165
10/22/2014 13.838 13.838 13.838 13.838 298
10/21/2014 13.5 13.5 13.5 13.5 00
10/20/2014 13.5 13.5 13.5 13.5 705
10/17/2014 13.83 13.83 13.605 13.654 1,216
10/16/2014 13.89 13.89 13.89 13.89 00
10/15/2014 13.88 13.89 13.88 13.89 900
10/14/2014 13.9 13.9 13.85 13.85 400
10/13/2014 13.8999 13.8999 13.8999 13.8999 00
10/10/2014 13.9 13.9 13.85 13.8999 5,605
10/09/2014 13.48 13.48 13.48 13.48 00
10/08/2014 13.48 13.48 13.48 13.48 203
10/07/2014 13.4501 13.4501 13.4501 13.4501 100
10/06/2014 13.95 14.05 13.45 13.48 1,248
10/03/2014 14.05 14.05 14.05 14.05 200
10/02/2014 13.78 14.28 13.75 13.76 3,226
10/01/2014 14.15 14.74 14.15 14.25 5,396
09/30/2014 14 14 14 14 217
09/29/2014 14 14 14 14 00
09/26/2014 14.02 14.02 14 14 801
09/25/2014 13.81 14.059 13.78 13.92 1,058
09/24/2014 14.2 14.37 13.75 13.8 2,825
09/23/2014 14.25 14.46 14.231 14.45 1,567
09/22/2014 13.7603 13.79 13.7603 13.79 1,540
09/19/2014 13.92 14.42 13.9 14.42 8,555
09/18/2014 14.55 14.7 14.27 14.27 2,275
09/17/2014 14.96 14.96 14.6417 14.849 1,070
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
*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?