5 DAY PERFORMANCE
+65.41%
1 MONTH PERFORMANCE
+61.08%
3 MONTH PERFORMANCE
+10.62%
6 MONTH PERFORMANCE
+10.12%
YEAR-TO-DATE PERFORMANCE
+32.30%
1 YEAR PERFORMANCE
+64.22%
Stratus Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2026 | $19.55 | $19.40 (-0.77%) | $19.65 | $19.40 | 6.80 K | $154.46 M |
| 08/19/2026 | $19.75 | $19.64 (-0.56%) | $19.75 | $19.29 | 18.00 K | $156.37 M |
| 08/18/2026 | $19.15 | $19.34 (0.99%) | $19.77 | $19.14 | 14.90 K | $153.99 M |
| 08/17/2026 | $19.25 | $19.15 (-0.52%) | $19.25 | $19.01 | 3.40 K | $152.47 M |
| 08/14/2026 | $19.00 | $19.18 (0.95%) | $19.20 | $18.81 | 49.60 K | $152.71 M |
| 08/13/2026 | $18.82 | $18.93 (0.58%) | $19.00 | $18.82 | 30.93 K | $150.72 M |
| 08/12/2026 | $18.90 | $19.00 (0.53%) | $19.69 | $18.81 | 43.30 K | $151.28 M |
| 08/11/2026 | $18.75 | $18.81 (0.32%) | $19.00 | $18.71 | 122.33 K | $149.77 M |
| 08/10/2026 | $19.22 | $18.84 (-1.98%) | $19.90 | $18.75 | 204.70 K | $150.00 M |
| 08/07/2026 | $20.30 | $19.32 (-4.83%) | $20.38 | $18.75 | 482.35 K | $153.83 M |
| 08/06/2026 | $19.74 | $19.77 (0.15%) | $20.03 | $19.71 | 21.34 K | $157.41 M |
| 08/05/2026 | $20.02 | $19.92 (-0.5%) | $20.15 | $19.65 | 55.15 K | $158.60 M |
| 08/04/2026 | $19.83 | $20.10 (1.36%) | $20.13 | $19.54 | 51.70 K | $160.04 M |
| 08/03/2026 | $20.00 | $19.68 (-1.6%) | $20.40 | $19.12 | 100.64 K | $156.69 M |
| 07/31/2026 | $19.70 | $19.60 (-0.51%) | $19.93 | $19.10 | 216.80 K | $156.06 M |
| 07/30/2026 | $19.20 | $19.40 (1.04%) | $19.72 | $19.20 | 75.11 K | $154.46 M |
| 07/29/2026 | $19.50 | $19.40 (-0.51%) | $19.78 | $18.85 | 113.20 K | $154.46 M |
| 07/28/2026 | $20.20 | $19.58 (-3.07%) | $20.20 | $19.58 | 32.81 K | $155.90 M |
| 07/27/2026 | $19.82 | $19.98 (0.81%) | $20.10 | $19.53 | 56.14 K | $159.08 M |
| 07/24/2026 | $19.89 | $19.82 (-0.35%) | $19.93 | $19.57 | 73.41 K | $157.81 M |
| 07/23/2026 | $19.61 | $19.86 (1.27%) | $20.11 | $19.51 | 97.64 K | $158.13 M |
| 07/22/2026 | $20.30 | $19.79 (-2.51%) | $20.63 | $19.52 | 81.52 K | $157.57 M |
| 07/21/2026 | $20.28 | $20.43 (0.74%) | $20.89 | $20.20 | 23.45 K | $162.66 M |
| 07/20/2026 | $20.64 | $20.28 (-1.74%) | $20.73 | $20.01 | 68.10 K | $161.47 M |
| 07/17/2026 | $20.82 | $20.72 (-0.48%) | $21.05 | $20.23 | 52.00 K | $164.97 M |
| 07/16/2026 | $20.79 | $20.67 (-0.58%) | $21.00 | $20.21 | 104.93 K | $164.57 M |
| 07/15/2026 | $20.66 | $20.70 (0.19%) | $21.29 | $20.15 | 92.62 K | $164.81 M |
| 07/14/2026 | $20.93 | $20.46 (-2.25%) | $20.97 | $20.23 | 118.87 K | $162.90 M |
| 07/13/2026 | $21.36 | $20.93 (-2.01%) | $22.96 | $20.42 | 153.60 K | $166.64 M |
| 07/10/2026 | $27.45 | $26.05 (-5.1%) | $28.47 | $26.00 | 397.08 K | $207.41 M |
| 07/09/2026 | $27.49 | $27.00 (-1.78%) | $27.91 | $26.88 | 248.80 K | $214.97 M |
| 07/08/2026 | $27.75 | $27.41 (-1.23%) | $28.10 | $27.25 | 91.84 K | $218.24 M |
| 07/07/2026 | $28.01 | $27.75 (-0.93%) | $28.01 | $27.25 | 63.20 K | $220.95 M |
| 07/06/2026 | $27.60 | $28.01 (1.49%) | $28.33 | $27.50 | 28.00 K | $223.02 M |
| 07/02/2026 | $28.51 | $27.59 (-3.23%) | $28.81 | $27.02 | 210.30 K | $219.67 M |
| 07/01/2026 | $28.75 | $28.76 (0.03%) | $29.10 | $28.59 | 33.11 K | $228.99 M |
| 06/30/2026 | $28.77 | $28.75 (-0.07%) | $29.08 | $28.70 | 38.40 K | $228.91 M |
| 06/29/2026 | $29.00 | $28.74 (-0.9%) | $29.20 | $28.74 | 12.50 K | $228.83 M |
| 06/26/2026 | $28.35 | $29.27 (3.25%) | $30.22 | $28.35 | 47.60 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 |
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.
