5 DAY PERFORMANCE
+12.21%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
+30.09%
YEAR-TO-DATE PERFORMANCE
+32.30%
1 YEAR PERFORMANCE
+72.45%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $28.35 | $29.27 (3.25%) | $30.22 | $28.35 | 47.57 K | $233.05 M |
| 06/25/2026 | $29.00 | $28.88 (-0.41%) | $29.13 | $28.84 | 19.22 K | $229.94 M |
| 06/24/2026 | $28.65 | $29.00 (1.22%) | $29.10 | $28.65 | 31.04 K | $230.90 M |
| 06/23/2026 | $28.51 | $28.93 (1.47%) | $28.94 | $28.51 | 20.90 K | $230.34 M |
| 06/22/2026 | $29.50 | $28.51 (-3.36%) | $29.50 | $28.23 | 30.70 K | $227.00 M |
| 06/18/2026 | $28.70 | $29.14 (1.53%) | $29.44 | $28.70 | 57.50 K | $232.01 M |
| 06/17/2026 | $28.61 | $28.65 (0.14%) | $28.90 | $28.29 | 47.84 K | $228.11 M |
| 06/16/2026 | $28.77 | $28.50 (-0.94%) | $29.16 | $28.20 | 85.70 K | $226.92 M |
| 06/15/2026 | $29.04 | $28.69 (-1.21%) | $29.04 | $28.48 | 42.40 K | $228.43 M |
| 06/12/2026 | $28.85 | $28.73 (-0.42%) | $29.07 | $28.59 | 11.41 K | $228.75 M |
| 06/11/2026 | $28.88 | $28.97 (0.31%) | $28.97 | $28.45 | 22.11 K | $230.66 M |
| 06/10/2026 | $28.98 | $28.89 (-0.31%) | $29.40 | $28.49 | 23.12 K | $230.02 M |
| 06/09/2026 | $28.19 | $28.59 (1.42%) | $28.74 | $27.76 | 29.60 K | $227.63 M |
| 06/08/2026 | $27.60 | $28.12 (1.88%) | $28.29 | $26.90 | 79.25 K | $223.89 M |
| 06/05/2026 | $26.89 | $27.61 (2.68%) | $27.65 | $26.50 | 74.52 K | $219.83 M |
| 06/04/2026 | $27.85 | $26.65 (-4.31%) | $28.00 | $26.27 | 928.20 K | $212.19 M |
| 06/03/2026 | $28.45 | $27.82 (-2.21%) | $28.45 | $26.80 | 208.90 K | $221.50 M |
| 06/02/2026 | $28.41 | $28.66 (0.88%) | $29.09 | $28.28 | 13.70 K | $228.19 M |
| 06/01/2026 | $28.36 | $28.43 (0.25%) | $29.23 | $28.25 | 13.03 K | $226.36 M |
| 05/29/2026 | $29.03 | $28.60 (-1.48%) | $29.13 | $28.12 | 34.71 K | $227.71 M |
| 05/28/2026 | $29.00 | $29.01 (0.03%) | $29.26 | $28.35 | 25.10 K | $230.98 M |
| 05/27/2026 | $28.87 | $29.00 (0.45%) | $29.14 | $28.87 | 9.54 K | $230.90 M |
| 05/26/2026 | $29.03 | $28.76 (-0.93%) | $29.97 | $28.25 | 106.82 K | $228.99 M |
| 05/22/2026 | $29.20 | $28.92 (-0.96%) | $29.63 | $28.69 | 66.93 K | $230.26 M |
| 05/21/2026 | $29.04 | $28.89 (-0.52%) | $29.49 | $28.30 | 28.20 K | $230.02 M |
| 05/20/2026 | $29.00 | $29.35 (1.21%) | $29.55 | $29.00 | 32.32 K | $233.68 M |
| 05/19/2026 | $29.34 | $29.00 (-1.16%) | $29.34 | $28.88 | 31.63 K | $230.90 M |
| 05/18/2026 | $29.32 | $29.31 (-0.03%) | $29.75 | $28.85 | 30.80 K | $233.37 M |
| 05/15/2026 | $29.79 | $29.23 (-1.88%) | $29.79 | $29.00 | 30.04 K | $232.73 M |
| 05/14/2026 | $30.17 | $29.71 (-1.52%) | $30.17 | $29.71 | 9.55 K | $236.55 M |
| 05/13/2026 | $29.46 | $30.01 (1.87%) | $30.01 | $29.46 | 6.80 K | $238.94 M |
| 05/12/2026 | $29.60 | $29.64 (0.14%) | $30.25 | $29.51 | 20.80 K | $235.99 M |
| 05/11/2026 | $29.80 | $29.58 (-0.74%) | $29.89 | $29.10 | 31.42 K | $235.52 M |
| 05/08/2026 | $29.80 | $29.83 (0.1%) | $29.83 | $29.80 | 4.72 K | $237.51 M |
| 05/07/2026 | $30.23 | $29.80 (-1.42%) | $30.45 | $29.09 | 122.13 K | $237.27 M |
| 05/06/2026 | $30.07 | $29.92 (-0.5%) | $30.21 | $29.92 | 7.02 K | $238.22 M |
| 05/05/2026 | $30.08 | $29.68 (-1.33%) | $30.10 | $29.65 | 14.52 K | $236.31 M |
| 05/04/2026 | $30.12 | $29.65 (-1.56%) | $30.14 | $29.43 | 53.50 K | $236.07 M |
| 05/01/2026 | $30.46 | $30.28 (-0.59%) | $30.46 | $30.03 | 6.70 K | $241.09 M |
| 04/30/2026 | $29.92 | $30.26 (1.14%) | $30.31 | $29.92 | 15.54 K | $240.93 M |
| 04/29/2026 | $29.90 | $30.24 (1.14%) | $30.24 | $29.79 | 19.70 K | $240.77 M |
| 04/28/2026 | $30.05 | $29.99 (-0.2%) | $30.24 | $29.94 | 14.93 K | $238.78 M |
| 04/27/2026 | $29.94 | $29.93 (-0.03%) | $30.50 | $29.65 | 116.20 K | $238.30 M |
| 04/24/2026 | $30.21 | $30.24 (0.1%) | $30.50 | $29.73 | 28.01 K | $240.77 M |
| 04/23/2026 | $29.91 | $30.49 (1.94%) | $30.50 | $29.80 | 28.84 K | $242.76 M |
| 04/22/2026 | $29.95 | $29.90 (-0.17%) | $30.48 | $29.81 | 10.99 K | $238.06 M |
| 04/21/2026 | $30.07 | $29.97 (-0.33%) | $30.68 | $29.50 | 27.32 K | $238.62 M |
| 04/20/2026 | $29.85 | $29.99 (0.47%) | $30.74 | $29.72 | 25.11 K | $238.78 M |
| 04/17/2026 | $30.60 | $29.90 (-2.29%) | $30.60 | $29.85 | 70.74 K | $238.06 M |
| 04/16/2026 | $30.13 | $30.01 (-0.4%) | $30.57 | $29.78 | 58.53 K | $238.94 M |
| 04/15/2026 | $31.01 | $30.40 (-1.97%) | $31.01 | $30.00 | 17.10 K | $242.04 M |
| 04/14/2026 | $31.02 | $31.57 (1.77%) | $31.57 | $30.68 | 9.20 K | $251.36 M |
| 04/13/2026 | $30.24 | $31.03 (2.61%) | $31.10 | $30.00 | 12.30 K | $247.06 M |
| 04/10/2026 | $30.96 | $30.41 (-1.78%) | $30.96 | $30.00 | 5.82 K | $242.12 M |
| 04/09/2026 | $29.90 | $30.60 (2.34%) | $30.60 | $29.90 | 5.82 K | $243.64 M |
| 04/08/2026 | $31.29 | $30.23 (-3.39%) | $31.29 | $29.90 | 18.13 K | $240.69 M |
| 04/07/2026 | $30.80 | $30.35 (-1.46%) | $30.80 | $30.05 | 21.83 K | $241.65 M |
| 04/06/2026 | $29.89 | $30.30 (1.37%) | $30.60 | $29.81 | 8.20 K | $241.25 M |
| 04/02/2026 | $30.25 | $29.91 (-1.12%) | $30.56 | $29.91 | 13.93 K | $238.14 M |
| 04/01/2026 | $30.25 | $30.25 (0%) | $30.91 | $30.25 | 8.43 K | $240.85 M |
| 03/31/2026 | $31.72 | $30.52 (-3.78%) | $31.95 | $29.65 | 29.00 K | $243.00 M |
| 03/30/2026 | $31.02 | $31.69 (2.16%) | $31.69 | $30.40 | 34.10 K | $252.32 M |
| 03/27/2026 | $30.50 | $30.83 (1.08%) | $31.43 | $30.50 | 12.33 K | $245.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
