Stratus Properties, Inc. Common Stock Historical Stock Prices

STRS 
$23.88
*  
0.12
0.5%
Get STRS Alerts
*Delayed - data as of May 3, 2016 15:11 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 02-MAY-2015 TO 02-MAY-2016

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.
15:11 23.93 23.95 23.53 23.88 6,392
05/02/2016 24 24 23.5584 24 5,291
04/29/2016 23.83 24 23.65 23.9 5,102
04/28/2016 23.85 24 23.81 23.88 8,801
04/27/2016 23.93 24 23.71 23.89 8,747
04/26/2016 23.92 24 23.8 23.89 9,103
04/25/2016 23.85 23.9 23.695 23.9 6,549
04/22/2016 23.95 23.96 23.78 23.89 8,108
04/21/2016 23.78 23.9 22.369 23.87 10,682
04/20/2016 23.68 23.97 23.67 23.83 8,848
04/19/2016 23.82 23.97 23.64 23.83 12,321
04/18/2016 23.86 23.986 23.55 23.87 13,090
04/15/2016 23.66 24.04 23.66 23.81 5,799
04/14/2016 23.83 24.08 23.61 23.79 5,829
04/13/2016 23.87 24.065 23.52 23.88 13,937
04/12/2016 23.95 24.24 23.75 23.82 27,906
04/11/2016 23.97 24.01 23.8208 23.91 18,295
04/08/2016 23.86 24.05 23.78 23.89 11,677
04/07/2016 23.97 24 23.51 23.52 14,935
04/06/2016 23.68 24 23.58 23.89 18,542
04/05/2016 24 24 23.6 23.9 21,480
04/04/2016 23.68 24.06 23.3 24 22,033
04/01/2016 23.88 24 23.41 23.71 14,665
03/31/2016 23.56 24 23.56 23.76 19,342
03/30/2016 24.3 24.3 23.25 23.84 19,072
03/29/2016 24 24 23.26 23.72 13,974
03/28/2016 23.96 24.25 23.57 23.8 21,544
03/24/2016 23.15 24.3 23.01 24.1 34,716
03/23/2016 23.03 24.05 21.9175 23.835 29,308
03/22/2016 21.92 23.48 21.7 23.45 33,572
03/21/2016 21.71 22.13 21.03 22.11 25,947
03/18/2016 21.56 23.05 20.9 21.77 148,497
03/17/2016 22.14 22.91 21.14 21.34 24,195
03/16/2016 22.52 23.25 21.17 21.88 30,049
03/15/2016 22.46 23.5 22.23 22.4 26,973
03/14/2016 22.95 23.18 22.69 22.98 31,842
03/11/2016 23 23.49 22.73 22.75 23,483
03/10/2016 23 23 22.445 22.78 29,970
03/09/2016 22.24 23.1 21.77 22.84 23,264
03/08/2016 22.74 23.49 21.87 22.21 19,090
03/07/2016 21.65 23.05 21.37 22.81 35,169
03/04/2016 23 23.0093 21.17 21.64 22,121
03/03/2016 23.03 23.5 22.64 23.05 9,449
03/02/2016 22.635 23.435 22.49 23 5,812
03/01/2016 22.65 23.22 21.996 22.93 20,643
02/29/2016 22.48 23.25 22.48 23.06 9,206
02/26/2016 22.22 23 22.22 22.99 15,764
02/25/2016 21.55 23 21.55 22.68 10,948
02/24/2016 22.16 23.22 21.42 21.97 20,962
02/23/2016 21.4 23.09 21.4 22.48 18,176
02/22/2016 21.69 22.16 21.53 21.7 16,992
02/19/2016 21.21 21.78 21.21 21.55 10,303
02/18/2016 21.65 21.8 21.45 21.525 3,877
02/17/2016 20.86 21.93 20.86 21.93 9,732
02/16/2016 21.45 21.95 21.45 21.95 4,280
02/12/2016 21.43 21.99 20.67 21.26 8,063
02/11/2016 23.04 23.04 20.79 21 9,864
02/10/2016 23.33 23.33 21.17 22.1 14,366
02/09/2016 23.06 23.6 21.42 21.68 11,417
02/08/2016 23.07 23.55 23 23.3 13,305
02/05/2016 23.39 23.99 23.22 23.75 5,024
02/04/2016 23.24 23.95 23.09 23.74 15,133
02/03/2016 23.747 24.25 23.531 23.7 13,691
02/02/2016 24.29 24.29 23.75 23.96 4,179
02/01/2016 24 24.53 24 24.3 13,199
01/29/2016 23.52 25.05 23.52 23.88 16,663
01/28/2016 20 25 20 23.46 46,644
01/27/2016 20.15 20.65 19.55 19.96 16,615
01/26/2016 20.185 20.47 19.56 19.6 10,614
01/25/2016 20.31 21.5 19.49 19.49 25,279
01/22/2016 19.73 20.545 19.2 20.545 5,610
01/21/2016 19.1 19.4 18.85 19.35 16,710
01/20/2016 19 19.33 18.446 18.99 110,991
01/19/2016 19.5 19.5 19 19.41 2,659
01/15/2016 19.15 20.06 19.15 19.65 20,994
01/14/2016 19.02 19.78 19.02 19.62 1,873
01/13/2016 19.001 20 19 19.66 2,860
01/12/2016 19.98 20 19.77 19.77 2,008
01/11/2016 19.45 20.47 19.45 19.82 8,166
01/08/2016 19.4 20.305 18.6 20.11 7,172
01/07/2016 19.5 20 19 19.86 2,907
01/06/2016 19.86 20.3 19.5001 19.51 2,367
01/05/2016 19.425 21.5 19.425 20.5 11,583
01/04/2016 20.92 20.92 20.47 20.47 4,266
12/31/2015 19.51 20.98 19.5 20.41 5,902
12/30/2015 19.55 19.699 19.384 19.6 1,780
12/29/2015 18.56 19.75 18.56 19.5 8,325
12/28/2015 18.1 18.56 17.5 18.1 12,364
12/24/2015 17.3 19.15 17.3 17.63 11,641
12/23/2015 16.64 17.2 16.64 17.1 3,691
12/22/2015 16 17.2 16 17.2 9,933
12/21/2015 15.42 16.13 15.42 16.13 732
12/18/2015 16.09 16.09 16.09 16.09 877
12/17/2015 15.97 15.97 15.7999 15.7999 528
12/16/2015 16.5 16.5 16.5 16.5 450
12/15/2015 16.244 16.32 15.6815 15.9166 9,024
12/14/2015 15.2 16.4 15.2 15.81 1,531
12/11/2015 15.5 15.63 15.28 15.28 3,982
12/10/2015 15.55 15.9 15.4 15.66 3,117
12/09/2015 15.75 16.6 15.58 15.7 12,177
12/08/2015 15.1 16.26 15.09 16.26 1,419
12/07/2015 15.69 15.69 15.69 15.69 00
12/04/2015 15.69 15.69 15.69 15.69 146
12/03/2015 16.5 16.5 16.09 16.0999 3,269
12/02/2015 16.51 16.51 16.5 16.5 2,504
12/01/2015 17.15 17.15 17.12 17.12 405
11/30/2015 16.5 16.62 16.5 16.62 2,342
11/27/2015 16.23 16.23 16.23 16.23 00
11/25/2015 16 16.71 15.84 16.23 5,010
11/24/2015 16.9 16.9 14.91 14.93 12,594
11/23/2015 16.71 16.71 16.71 16.71 121
11/20/2015 16.75 16.75 16.75 16.75 377
11/19/2015 17 17 17 17 00
11/18/2015 16.5 17.32 16.5 17 546
11/17/2015 15.8401 16.5 15.8401 16.5 490
11/16/2015 16 17.238 16 16.52 5,707
11/13/2015 17.32 17.32 15.1101 15.5 3,830
11/12/2015 17.05 17.1 17.05 17.1 1,128
11/11/2015 16.97 16.97 16.97 16.97 00
11/10/2015 17.24 17.27 16.97 16.97 407
11/09/2015 17.03 17.03 17.03 17.03 280
11/06/2015 17.03 17.03 17.03 17.03 00
11/05/2015 17.01 17.03 17 17.03 3,400
11/04/2015 17 17.32 17 17.32 200
11/03/2015 17.15 17.15 16.84 16.97 5,438
11/02/2015 17.1 17.15 17.1 17.12 1,474
10/30/2015 17.05 17.05 17.05 17.05 299
10/29/2015 17 17.14 17 17 2,010
10/28/2015 17.27 17.27 17.27 17.27 307
10/27/2015 17.32 17.32 16.84 16.84 264
10/26/2015 16.8 17.35 16.8 17.35 4,460
10/23/2015 16.42 17.25 16.42 17.01 4,094
10/22/2015 16.65 16.95 16.63 16.95 520
10/21/2015 16.73 17 16.73 17 3,950
10/20/2015 16.57 16.57 16.57 16.57 170
10/19/2015 16.95 16.95 16.95 16.95 00
10/16/2015 16.22 16.95 16.1 16.95 2,300
10/15/2015 16.66 16.99 16.43 16.99 3,328
10/14/2015 16.6 16.7 16.57 16.7 10,179
10/13/2015 16.46 16.75 16.46 16.51 2,287
10/12/2015 15.9001 15.9001 15.9001 15.9001 865
10/09/2015 16.54 16.99 16.47 16.55 2,148
10/08/2015 16.5 17 16.45 17 1,950
10/07/2015 16.1 16.24 16.1 16.1 2,456
10/06/2015 16 16.21 16 16.2 109,779
10/05/2015 16.08 16.3 16.08 16.3 5,927
10/02/2015 15.9001 16.07 15.9001 16.07 230
10/01/2015 16.06 16.25 16.06 16.1 5,531
09/30/2015 15.6 16.15 15.32 15.32 6,876
09/29/2015 15.9 16 15.64 16 13,206
09/28/2015 15.55 16.1 15.55 16.1 1,344
09/25/2015 16.15 16.15 15.71 15.71 2,112
09/24/2015 16 16.04 15.9999 16 2,088
09/23/2015 16.21 16.21 15.97 15.98 2,272
09/22/2015 16.15 16.25 16 16 19,408
09/21/2015 16.243 16.25 16 16.25 4,566
09/18/2015 16.25 16.25 16.25 16.25 1,073
09/17/2015 16.25 16.28 16.0001 16.0001 5,399
09/16/2015 15.62 15.63 15.619 15.62 4,684
09/15/2015 15.925 15.925 15.925 15.925 00
09/14/2015 15.64 15.925 15.64 15.925 292
09/11/2015 15.652 15.652 15.652 15.652 145
09/10/2015 15.9 15.9 15.9 15.9 00
09/09/2015 15.9 15.9 15.9 15.9 00
09/08/2015 15.9 15.9 15.9 15.9 10,036
09/04/2015 15.98 16.01 15.77 15.77 2,394
09/03/2015 16 16 15.78 15.78 3,284
09/02/2015 15.72 15.74 15.7 15.74 1,435
09/01/2015 15.99 16 15.72 15.72 2,299
08/31/2015 16.37 16.37 16.37 16.37 00
08/28/2015 15.64 16.47 15.47 16.37 3,850
08/27/2015 16.1 16.1 16.1 16.1 478
08/26/2015 15.9 15.9 15.9 15.9 00
08/25/2015 15.9 15.9 15.9 15.9 00
08/24/2015 15.9 15.9 15.9 15.9 00
08/21/2015 15.92 15.92 15.9 15.9 1,447
08/20/2015 15.69 15.69 15.69 15.69 00
08/19/2015 15.69 15.69 15.69 15.69 00
08/18/2015 15.636 15.69 15.601 15.69 1,300
08/17/2015 15.52 15.6 15.52 15.6 200
08/14/2015 15.5 16.5 14.92 14.92 16,171
08/13/2015 15.6999 15.9 15.6999 15.9 498
08/12/2015 16.1899 16.25 15.4999 16.14 16,848
08/11/2015 15.39 15.39 15.39 15.39 00
08/10/2015 14.8 15.39 14.8 15.39 1,797
08/07/2015 14.95 14.95 14.95 14.95 424
08/06/2015 14.9 15.9 14.9 15.71 14,506
08/05/2015 15.15 15.15 15.15 15.15 00
08/04/2015 15.15 15.15 15.15 15.15 260
08/03/2015 15.01 15.01 15.01 15.01 628
07/31/2015 15.1 15.1 15.1 15.1 500
07/30/2015 15.21 15.21 15.21 15.21 00
07/29/2015 15.21 15.21 15.21 15.21 00
07/28/2015 15.21 15.21 15.21 15.21 00
07/27/2015 15.21 15.21 15.21 15.21 139
07/24/2015 15.01 15.3 15.01 15.3 873
07/23/2015 14.95 15.25 14.94 15.12 1,010
07/22/2015 15.1 15.1 15.1 15.1 00
07/21/2015 15.1 15.1 15.1 15.1 15,000
07/20/2015 14.92 15.24 14.91 15.2 3,683
07/17/2015 14.92 14.92 14.87 14.87 1,014
07/16/2015 15.65 15.65 15.65 15.65 00
07/15/2015 15.65 15.65 15.65 15.65 00
07/14/2015 16.14 16.14 15.65 15.65 852
07/13/2015 14.864 14.864 14.864 14.864 202
07/10/2015 16.48 16.48 16.26 16.26 321
07/09/2015 14.8 16 14.7 15.5 6,187
07/08/2015 14.3724 14.3724 14.35 14.35 403
07/07/2015 14.75 14.75 14.75 14.75 00
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
*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?