5 DAY PERFORMANCE
+7.24%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
+69.17%
YEAR-TO-DATE PERFORMANCE
+32.30%
1 YEAR PERFORMANCE
+66.35%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $30.09 | $30.01 (-0.27%) | $30.23 | $29.46 | 6.78 K | $236.55 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 | $239.44 M |
| 05/06/2026 | $30.07 | $29.92 (-0.5%) | $30.21 | $29.92 | 7.02 K | $240.41 M |
| 05/05/2026 | $30.08 | $29.68 (-1.33%) | $30.10 | $29.65 | 14.52 K | $238.48 M |
| 05/04/2026 | $30.12 | $29.65 (-1.56%) | $30.14 | $29.43 | 53.50 K | $238.24 M |
| 05/01/2026 | $30.46 | $30.28 (-0.59%) | $30.46 | $30.03 | 6.70 K | $243.30 M |
| 04/30/2026 | $29.92 | $30.26 (1.14%) | $30.31 | $29.92 | 15.54 K | $243.14 M |
| 04/29/2026 | $29.90 | $30.24 (1.14%) | $30.24 | $29.79 | 19.70 K | $242.98 M |
| 04/28/2026 | $30.05 | $29.99 (-0.2%) | $30.24 | $29.94 | 14.93 K | $240.97 M |
| 04/27/2026 | $29.94 | $29.93 (-0.03%) | $30.50 | $29.65 | 116.20 K | $240.49 M |
| 04/24/2026 | $30.21 | $30.24 (0.1%) | $30.50 | $29.73 | 28.01 K | $242.98 M |
| 04/23/2026 | $29.91 | $30.49 (1.94%) | $30.50 | $29.80 | 28.84 K | $244.99 M |
| 04/22/2026 | $29.95 | $29.90 (-0.17%) | $30.48 | $29.81 | 10.99 K | $240.25 M |
| 04/21/2026 | $30.07 | $29.97 (-0.33%) | $30.68 | $29.50 | 27.32 K | $240.81 M |
| 04/20/2026 | $29.85 | $29.99 (0.47%) | $30.74 | $29.72 | 25.11 K | $240.97 M |
| 04/17/2026 | $30.60 | $29.90 (-2.29%) | $30.60 | $29.85 | 70.74 K | $240.25 M |
| 04/16/2026 | $30.13 | $30.01 (-0.4%) | $30.57 | $29.78 | 58.53 K | $241.13 M |
| 04/15/2026 | $31.01 | $30.40 (-1.97%) | $31.01 | $30.00 | 17.10 K | $244.26 M |
| 04/14/2026 | $31.02 | $31.57 (1.77%) | $31.57 | $30.68 | 9.20 K | $253.66 M |
| 04/13/2026 | $30.24 | $31.03 (2.61%) | $31.10 | $30.00 | 12.30 K | $249.33 M |
| 04/10/2026 | $30.96 | $30.41 (-1.78%) | $30.96 | $30.00 | 5.82 K | $244.34 M |
| 04/09/2026 | $29.90 | $30.60 (2.34%) | $30.60 | $29.90 | 5.82 K | $245.87 M |
| 04/08/2026 | $31.29 | $30.23 (-3.39%) | $31.29 | $29.90 | 18.13 K | $242.90 M |
| 04/07/2026 | $30.80 | $30.35 (-1.46%) | $30.80 | $30.05 | 21.83 K | $243.86 M |
| 04/06/2026 | $29.89 | $30.30 (1.37%) | $30.60 | $29.81 | 8.20 K | $243.46 M |
| 04/02/2026 | $30.25 | $29.91 (-1.12%) | $30.56 | $29.91 | 13.93 K | $240.33 M |
| 04/01/2026 | $30.25 | $30.25 (0%) | $30.91 | $30.25 | 8.43 K | $243.06 M |
| 03/31/2026 | $31.72 | $30.52 (-3.78%) | $31.95 | $29.65 | 29.00 K | $245.23 M |
| 03/30/2026 | $31.02 | $31.69 (2.16%) | $31.69 | $30.40 | 34.10 K | $254.63 M |
| 03/27/2026 | $30.50 | $30.83 (1.08%) | $31.43 | $30.50 | 12.33 K | $247.72 M |
| 03/26/2026 | $30.73 | $30.65 (-0.26%) | $31.38 | $29.56 | 18.90 K | $246.27 M |
| 03/25/2026 | $30.49 | $30.10 (-1.28%) | $30.95 | $29.50 | 41.71 K | $241.85 M |
| 03/24/2026 | $29.80 | $29.06 (-2.48%) | $29.86 | $29.01 | 12.71 K | $233.50 M |
| 03/23/2026 | $29.16 | $29.84 (2.33%) | $30.06 | $28.98 | 15.54 K | $239.76 M |
| 03/20/2026 | $29.32 | $28.32 (-3.41%) | $29.50 | $28.32 | 34.63 K | $227.49 M |
| 03/19/2026 | $28.71 | $29.31 (2.09%) | $29.86 | $28.11 | 9.28 K | $235.45 M |
| 03/18/2026 | $30.00 | $28.86 (-3.8%) | $30.29 | $28.86 | 16.12 K | $231.83 M |
| 03/17/2026 | $31.80 | $30.12 (-5.28%) | $31.80 | $30.12 | 14.05 K | $241.95 M |
| 03/16/2026 | $32.30 | $31.78 (-1.61%) | $32.93 | $31.78 | 39.60 K | $255.29 M |
| 03/13/2026 | $31.75 | $32.34 (1.86%) | $32.42 | $31.67 | 18.80 K | $259.79 M |
| 03/12/2026 | $31.58 | $31.44 (-0.44%) | $32.40 | $31.35 | 9.12 K | $252.56 M |
| 03/11/2026 | $31.70 | $31.72 (0.06%) | $32.01 | $31.67 | 9.00 K | $254.81 M |
| 03/10/2026 | $31.82 | $31.78 (-0.13%) | $32.66 | $31.51 | 21.10 K | $255.29 M |
| 03/09/2026 | $30.90 | $31.99 (3.53%) | $32.24 | $30.83 | 10.90 K | $256.98 M |
| 03/06/2026 | $29.64 | $31.08 (4.86%) | $31.45 | $29.64 | 18.64 K | $249.67 M |
| 03/05/2026 | $30.20 | $30.16 (-0.13%) | $30.61 | $29.70 | 12.30 K | $242.28 M |
| 03/04/2026 | $29.94 | $30.54 (2%) | $30.78 | $29.94 | 8.70 K | $245.33 M |
| 03/03/2026 | $30.15 | $29.52 (-2.09%) | $30.70 | $29.47 | 8.55 K | $237.13 M |
| 03/02/2026 | $32.17 | $30.70 (-4.57%) | $32.17 | $28.95 | 9.32 K | $246.61 M |
| 02/27/2026 | $30.20 | $30.52 (1.06%) | $31.00 | $30.20 | 10.40 K | $245.17 M |
| 02/26/2026 | $30.03 | $30.99 (3.2%) | $30.99 | $30.03 | 6.70 K | $248.94 M |
| 02/25/2026 | $29.80 | $30.49 (2.32%) | $30.49 | $29.80 | 4.02 K | $244.93 M |
| 02/24/2026 | $29.17 | $29.46 (0.99%) | $29.90 | $29.17 | 2.33 K | $236.65 M |
| 02/23/2026 | $29.47 | $29.05 (-1.43%) | $30.15 | $28.32 | 21.84 K | $233.36 M |
| 02/20/2026 | $28.75 | $29.32 (1.98%) | $29.78 | $28.75 | 4.52 K | $235.53 M |
| 02/19/2026 | $29.10 | $28.75 (-1.2%) | $29.16 | $28.43 | 8.84 K | $230.95 M |
| 02/18/2026 | $29.43 | $28.50 (-3.16%) | $29.43 | $28.39 | 6.10 K | $228.94 M |
| 02/17/2026 | $29.35 | $29.59 (0.82%) | $30.16 | $29.35 | 5.90 K | $237.70 M |
| 02/13/2026 | $29.92 | $29.40 (-1.74%) | $30.37 | $29.40 | 6.05 K | $236.17 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.
