Quantcast

Stratus Properties Inc. Common Stock Historical Stock Prices

STRS 
$26.35
*  
0.85
3.33%
Get STRS Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

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 25.85 26.35 26.35 26.35 1,043
03/26/2019 26.35 26.35 26.35 26.35 1,043
03/25/2019 25.11 26.69 25.11 25.5 3,657
03/22/2019 25.42 25.5 25 25.1 7,482
03/21/2019 24.75 25.7 24.75 25.36 4,988
03/20/2019 24.14 25.68 24.14 25.38 3,280
03/19/2019 24.4 24.4 24.4 24.4 267
03/18/2019 23.14 24.9 23.14 24.3 15,718
03/15/2019 23.38 23.934 23 23 27,280
03/14/2019 23.27 23.5 23.11 23.47 2,859
03/13/2019 23.24 23.33 23.06 23.06 3,280
03/12/2019 23.655 23.655 23.24 23.24 1,130
03/11/2019 23.4 23.64 23.4 23.6 2,470
03/08/2019 23.4 24 23.3 23.3 2,467
03/07/2019 23.91 23.95 22.8 23.12 3,360
03/06/2019 24.5 24.51 24 24 12,742
03/05/2019 24.89 25.66 24 24.56 4,614
03/04/2019 24.8 24.8 24.4 24.4 1,915
03/01/2019 24.76 24.76 24.64 24.64 1,253
02/28/2019 24 24.6 24 24.3 4,137
02/27/2019 25.19 25.19 24.66 24.8 2,078
02/26/2019 24.94 25.47 24.775 25.1 3,865
02/25/2019 26.47 26.815 24.94 24.94 9,975
02/22/2019 26.88 26.88 25.03 25.4 7,253
02/21/2019 25.83 26.5475 25.22 25.22 4,032
02/20/2019 27.75 28.126 26.11 26.11 25,897
02/19/2019 27.36 28 27.1 27.9 3,973
02/15/2019 26.61 27.95 26.5 27.34 4,716
02/14/2019 25.99 27.32 25.99 26.4 9,004
02/13/2019 26.45 27.4 25.55 26 2,781
02/12/2019 24.35 25.75 24.27 25.09 6,235
02/11/2019 23.92 23.92 23.15 23.86 2,658
02/08/2019 23.511 24.235 23.394 23.62 14,495
02/07/2019 24.25 24.29 23.62 23.86 2,589
02/06/2019 23.72 23.72 23.72 23.72 1,003
02/05/2019 23.75 24.38 23.63 23.96 1,558
02/04/2019 24.3 24.5 24 24 11,733
02/01/2019 23.64 24.15 23.53 23.9 4,961
01/31/2019 23.8 24.32 23.7 23.7 2,488
01/30/2019 23.57 23.8 23.57 23.8 2,884
01/29/2019 23.77 23.89 23.07 23.61 6,752
01/28/2019 24.4 25.0002 23.62 23.74 7,488
01/25/2019 24.5 24.5 24.5 24.5 1,198
01/24/2019 24.4 25.46 23.9 24.5 3,334
01/23/2019 24.77 25.04 23.82 24.46 12,712
01/22/2019 25.34 26.18 24.14 24.32 8,618
01/18/2019 25.71 25.84 25.27 25.27 8,472
01/17/2019 26 26.26 25.6 25.6 4,710
01/16/2019 24.82 24.87 24.82 24.87 1,500
01/15/2019 24.44 24.44 24.44 24.44 866
01/14/2019 24.05 24.11 24.02 24.11 2,377
01/11/2019 24.15 24.35 24.15 24.35 2,076
01/10/2019 24.73 25.2401 24.48 24.48 2,903
01/09/2019 24.54 24.54 24.54 24.54 997
01/08/2019 25.3 25.3 23.3001 24.35 8,632
01/07/2019 25.8 25.8 25.17 25.17 2,359
01/04/2019 24.85 25.66 24.11 24.76 5,654
01/03/2019 24.02 24.02 24.02 24.02 1,556
01/02/2019 24.93 24.93 24.93 24.93 1,022
12/31/2018 24.75 25.08 23.98 23.98 4,434
12/28/2018 23 24.5 22.26 24.5 2,393
12/27/2018 22.78 23.11 22.0101 22.5 9,333
12/26/2018 23.35 23.35 22.12 22.53 9,237
*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?

Smart Portfolio