Stratus Properties (STRS) went public on March 4, 1993, when it opened at a split-adjusted price of $4.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $21.47 | $26.30 | $20.75 | $24.38 | 268,542 |
November 2025 | $18.65 | $23.00 | $18.50 | $22.15 | 116,438 |
October 2025 | $19.59 | $23.13 | $18.52 | $18.79 | 149,465 |
September 2025 | $19.59 | $22.93 | $18.05 | $21.16 | 181,490 |
August 2025 | $15.50 | $19.71 | $15.35 | $19.46 | 189,992 |
July 2025 | $18.51 | $21.01 | $15.94 | $15.94 | 353,301 |
June 2025 | $18.74 | $20.22 | $16.52 | $18.88 | 289,500 |
May 2025 | $15.88 | $21.23 | $15.10 | $18.15 | 146,800 |
April 2025 | $18.50 | $20.91 | $15.50 | $15.87 | 143,900 |
March 2025 | $17.90 | $19.21 | $17.44 | $17.75 | 193,100 |
February 2025 | $18.54 | $20.80 | $17.80 | $18.48 | 108,500 |
January 2025 | $21.13 | $21.61 | $18.11 | $19.29 | 146,500 |
December 2024 | $25.89 | $26.98 | $19.63 | $20.76 | 177,200 |
November 2024 | $22.38 | $27.82 | $21.50 | $25.75 | 276,900 |
October 2024 | $25.92 | $26.24 | $21.75 | $22.29 | 173,800 |
September 2024 | $26.32 | $28.31 | $24.19 | $25.99 | 183,100 |
August 2024 | $27.53 | $28.02 | $23.00 | $26.07 | 147,300 |
July 2024 | $24.94 | $30.66 | $24.53 | $27.62 | 207,000 |
June 2024 | $23.85 | $25.60 | $23.18 | $25.22 | 180,500 |
May 2024 | $22.85 | $25.25 | $22.26 | $23.85 | 154,100 |
April 2024 | $22.75 | $22.97 | $22.05 | $22.68 | 97,300 |
March 2024 | $21.98 | $23.35 | $21.92 | $22.83 | 122,100 |
February 2024 | $23.90 | $25.45 | $20.30 | $21.85 | 175,400 |
January 2024 | $28.70 | $29.53 | $22.56 | $23.00 | 110,600 |
December 2023 | $28.00 | $29.99 | $25.23 | $28.86 | 253,800 |
