Stratus Properties Inc. - Common Stock (STRS)

Historical Prices For Stratus Properties Inc. - Common Stock (STRS)

Date Range:

2025-07-14 - 2025-10-14

Date	Open	High	Low	Close	Volume	Adjusted Close
10/13/2025	19.37	19.91	19.37	19.91	5,576	19.91
10/10/2025	19.07	19.28	19.05	19.05	4,967	19.05
10/09/2025	20.29	20.74	19.81	20.74	6,146	20.74
10/08/2025	20.10	20.44	19.92	19.93	5,382	19.93
10/07/2025	21.05	21.29	20.34	20.37	7,140	20.37
10/06/2025	21.23	23.13	20.85	20.85	19,974	20.85
10/03/2025	19.21	21.89	19.21	21.32	10,747	21.32
10/02/2025	19.88	19.88	19.21	19.21	4,653	19.21
10/01/2025	19.59	20.00	19.59	20.00	2,388	20.00
9/30/2025	21.19	21.67	21.16	21.16	6,694	21.16
9/29/2025	22.40	22.40	21.62	21.62	5,506	21.62
9/26/2025	22.00	22.50	22.00	22.28	9,973	22.28
9/25/2025	22.00	22.50	22.00	22.12	8,418	22.12
9/24/2025	21.88	22.04	21.88	22.03	2,880	22.03
9/23/2025	22.93	22.93	21.87	21.87	7,826	21.87
9/22/2025	21.46	22.50	21.46	22.30	10,236	22.30
9/19/2025	20.90	21.75	20.41	21.75	48,587	21.75
9/18/2025	20.10	21.57	19.66	20.98	9,410	20.98
9/17/2025	19.81	20.35	19.68	19.78	8,230	19.78
9/16/2025	19.11	20.09	18.98	20.09	7,688	20.09
9/15/2025	19.26	19.36	19.26	19.36	2,793	19.36
9/12/2025	19.78	19.78	19.60	19.62	2,221	19.62
9/11/2025	19.92	20.00	19.75	19.99	6,974	19.99
9/10/2025	18.92	19.05	18.92	19.05	3,853	19.05
9/09/2025	19.98	19.98	18.40	19.00	4,852	19.00
9/08/2025	18.72	19.34	18.72	19.34	2,456	19.34
9/05/2025	19.23	19.45	19.18	19.18	6,393	19.18
9/04/2025	18.35	19.37	18.35	19.25	7,128	19.25
9/03/2025	18.05	19.10	18.05	18.34	8,242	18.34
9/02/2025	19.59	19.85	18.32	18.71	12,367	18.71
8/29/2025	19.15	19.71	19.15	19.46	7,035	19.46
8/28/2025	19.22	19.24	19.22	19.24	2,255	19.24
8/27/2025	19.39	19.68	19.21	19.21	3,615	19.21
8/26/2025	18.95	19.50	18.95	19.18	5,295	19.18
8/25/2025	19.06	19.31	18.59	18.59	3,705	18.59
8/22/2025	17.80	19.50	17.80	19.48	13,089	19.48
8/21/2025	17.95	18.42	17.95	18.03	6,449	18.03
8/20/2025	18.31	18.40	18.27	18.35	4,833	18.35
8/19/2025	18.29	18.29	17.89	17.89	8,126	17.89
8/18/2025	17.46	17.95	17.46	17.89	2,792	17.89
8/15/2025	16.70	17.88	16.70	17.30	16,306	17.30
8/14/2025	16.80	16.99	16.32	16.55	13,190	16.55
8/13/2025	16.29	16.90	16.29	16.89	7,412	16.89
8/12/2025	16.00	16.59	15.94	16.14	34,556	16.14
8/11/2025	15.81	16.16	15.70	15.70	13,606	15.70
8/08/2025	17.30	17.30	15.54	15.80	5,849	15.80
8/07/2025	15.93	16.70	15.53	15.54	5,328	15.54
8/06/2025	15.66	16.00	15.58	15.58	9,249	15.58
8/05/2025	15.60	16.77	15.56	15.69	8,089	15.69
8/04/2025	15.90	16.48	15.50	15.83	7,980	15.83
8/01/2025	15.50	15.96	15.35	15.75	11,233	15.75
7/31/2025	16.20	16.45	15.94	15.94	13,567	15.94
7/30/2025	17.40	17.40	16.50	16.68	13,833	16.68
7/29/2025	17.91	17.95	17.40	17.41	7,054	17.41
7/28/2025	18.05	18.05	17.62	17.63	6,402	17.63
7/25/2025	18.27	18.30	17.68	17.94	3,486	17.94
7/24/2025	18.00	18.25	17.83	17.83	3,811	17.83
7/23/2025	18.14	18.20	18.09	18.20	3,611	18.20
7/22/2025	18.35	18.62	17.91	18.05	20,758	18.05
7/21/2025	18.21	18.65	17.89	17.95	7,019	17.95
7/18/2025	18.90	18.90	18.11	18.11	10,060	18.11
7/17/2025	19.00	19.43	18.61	18.68	10,856	18.68
7/16/2025	18.57	18.88	18.05	18.71	13,650	18.71
7/15/2025	18.81	18.81	17.53	18.01	32,678	18.01
7/14/2025	19.05	19.05	18.71	18.71	2,464	18.71