Stratus Properties Inc. - Price History
Monthly price history for STRS (Stratus Properties Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.40 | $23.40 |
| April 2024 | $22.68 | $22.68 |
| March 2024 | $22.83 | $22.83 |
| February 2024 | $21.85 | $21.85 |
| January 2024 | $23 | $23 |
| December 2023 | $28.86 | $28.86 |
| November 2023 | $28.07 | $28.07 |
| October 2023 | $25.67 | $25.67 |
| September 2023 | $27.40 | $27.40 |
| August 2023 | $27.63 | $27.63 |
| July 2023 | $28.38 | $28.38 |
| June 2023 | $26.25 | $26.25 |
| May 2023 | $21.78 | $21.78 |
| April 2023 | $21.40 | $21.40 |
| March 2023 | $20 | $20 |
| February 2023 | $21.31 | $21.31 |
| January 2023 | $22.02 | $22.02 |
| December 2022 | $19.29 | $19.29 |
| November 2022 | $24.30 | $24.30 |
| October 2022 | $29.56 | $29.56 |
| September 2022 | $23.30 | $23.30 |
| August 2022 | $30.98 | $35.61 |
| July 2022 | $27.55 | $31.67 |
| June 2022 | $28.04 | $32.23 |
| May 2022 | $37.28 | $42.85 |
| April 2022 | $36.54 | $42 |
| March 2022 | $37.48 | $43.08 |
| February 2022 | $33.22 | $38.19 |
| January 2022 | $31.88 | $36.64 |
| December 2021 | $31.82 | $36.57 |
| November 2021 | $30.68 | $35.26 |
| October 2021 | $29.65 | $34.08 |
| September 2021 | $28.14 | $32.35 |
| August 2021 | $26.21 | $30.13 |
| July 2021 | $26.23 | $30.15 |
| June 2021 | $21.46 | $24.67 |
| May 2021 | $23.64 | $27.17 |
| April 2021 | $30.58 | $35.15 |
| March 2021 | $26.54 | $30.50 |
| February 2021 | $21.13 | $24.29 |
| January 2021 | $22.74 | $26.14 |
| December 2020 | $22.18 | $25.50 |
| November 2020 | $21.18 | $24.35 |
| October 2020 | $18.59 | $21.37 |
| September 2020 | $18.76 | $21.56 |
| August 2020 | $17.05 | $19.60 |
| July 2020 | $16.62 | $19.10 |
| June 2020 | $17.24 | $19.81 |
| May 2020 | $14.76 | $16.96 |
| April 2020 | $14.59 | $16.77 |
| March 2020 | $15.39 | $17.69 |
| February 2020 | $24.93 | $28.66 |
| January 2020 | $25.88 | $29.75 |
| December 2019 | $26.95 | $30.98 |
| November 2019 | $24.88 | $28.60 |
| October 2019 | $23.99 | $27.58 |
| September 2019 | $25.55 | $29.37 |
| August 2019 | $22.88 | $26.30 |
| July 2019 | $24.55 | $28.22 |
| June 2019 | $28.21 | $32.43 |
| May 2019 | $24.45 | $28.10 |
| April 2019 | $23.30 | $26.78 |
| March 2019 | $22.98 | $26.41 |
| February 2019 | $21.14 | $24.30 |
| January 2019 | $20.62 | $23.70 |
| December 2018 | $20.86 | $23.98 |
| November 2018 | $23.63 | $27.16 |
| October 2018 | $25.10 | $28.85 |
| September 2018 | $26.62 | $30.60 |
| August 2018 | $26.45 | $30.40 |
| July 2018 | $26.80 | $30.80 |
| June 2018 | $26.58 | $30.55 |
| May 2018 | $27.23 | $31.30 |
| April 2018 | $27.19 | $31.25 |
| March 2018 | $26.27 | $30.20 |
| February 2018 | $25.84 | $29.70 |
| January 2018 | $26.62 | $30.60 |
| December 2017 | $25.84 | $29.70 |
| November 2017 | $27.14 | $31.20 |
| October 2017 | $25.88 | $29.75 |
| September 2017 | $26.36 | $30.30 |
| August 2017 | $25.75 | $29.60 |
| July 2017 | $24.92 | $28.65 |
| June 2017 | $25.58 | $29.40 |
| May 2017 | $23.97 | $27.55 |
| April 2017 | $25.97 | $29.85 |
| March 2017 | $23.84 | $27.40 |
| February 2017 | $25.04 | $29.85 |
| January 2017 | $25.67 | $30.60 |
| December 2016 | $27.47 | $32.75 |
| November 2016 | $24.96 | $29.75 |
| October 2016 | $20.30 | $24.20 |
| September 2016 | $20.47 | $24.40 |
| August 2016 | $15.93 | $18.99 |
| July 2016 | $14.76 | $17.59 |
| June 2016 | $15.71 | $18.73 |
| May 2016 | $18.71 | $22.30 |
| April 2016 | $20.05 | $23.90 |
| March 2016 | $19.93 | $23.76 |
| February 2016 | $19.34 | $23.06 |
| January 2016 | $20.03 | $23.88 |
| December 2015 | $17.12 | $20.41 |
| November 2015 | $13.94 | $16.62 |
| October 2015 | $14.30 | $17.05 |
| September 2015 | $12.85 | $15.32 |
| August 2015 | $13.73 | $16.37 |
| July 2015 | $12.67 | $15.10 |
| June 2015 | $12.01 | $14.32 |
| May 2015 | $12.55 | $14.96 |
| April 2015 | $11.53 | $13.75 |
| March 2015 | $11.60 | $13.83 |
| February 2015 | $11.51 | $13.72 |
| January 2015 | $11.19 | $13.34 |
| December 2014 | $11.58 | $13.80 |
| November 2014 | $11.58 | $13.81 |
| October 2014 | $11.59 | $13.82 |
| September 2014 | $11.74 | $14 |
| August 2014 | $12.75 | $15.20 |
| July 2014 | $13.09 | $15.60 |
| June 2014 | $13.46 | $16.05 |
| May 2014 | $13.92 | $16.60 |
| April 2014 | $13.83 | $16.49 |
| March 2014 | $14.66 | $17.47 |
| February 2014 | $14.43 | $17.20 |
| January 2014 | $14.57 | $17.37 |
| December 2013 | $14.37 | $17.13 |
| November 2013 | $12.84 | $15.31 |
| October 2013 | $12.90 | $15.38 |
| September 2013 | $11.24 | $13.40 |
| August 2013 | $10.75 | $12.82 |
| July 2013 | $10.80 | $12.88 |
| June 2013 | $9.95 | $11.86 |
| May 2013 | $12.95 | $15.44 |
| April 2013 | $13 | $15.50 |
| March 2013 | $13.45 | $16.03 |
| February 2013 | $10.16 | $12.11 |
| January 2013 | $8.72 | $10.39 |
| December 2012 | $7.14 | $8.51 |
| November 2012 | $8.02 | $9.56 |
| October 2012 | $7.72 | $9.20 |
| September 2012 | $7.80 | $9.30 |
| August 2012 | $7.62 | $9.08 |
| July 2012 | $7 | $8.35 |
| June 2012 | $7.55 | $9 |
| May 2012 | $6.90 | $8.22 |
| April 2012 | $7.55 | $9 |
| March 2012 | $7.93 | $9.45 |
| February 2012 | $7.38 | $8.80 |
| January 2012 | $7.63 | $9.10 |
| December 2011 | $6.55 | $7.81 |
| November 2011 | $6.69 | $7.97 |
| October 2011 | $5.87 | $7 |
| September 2011 | $6.46 | $7.70 |
| August 2011 | $9.02 | $10.75 |
| July 2011 | $11.39 | $13.58 |
| June 2011 | $11.24 | $13.40 |
| May 2011 | $11.53 | $13.75 |
| April 2011 | $11.53 | $13.75 |
| March 2011 | $11.03 | $13.15 |
| February 2011 | $10.57 | $12.60 |
| January 2011 | $8.08 | $9.63 |
| December 2010 | $7.63 | $9.10 |
| November 2010 | $7.60 | $9.06 |
| October 2010 | $7.32 | $8.73 |
| September 2010 | $7.05 | $8.40 |
| August 2010 | $7.38 | $8.80 |
| July 2010 | $8.02 | $9.56 |
| June 2010 | $8.31 | $9.91 |
| May 2010 | $8.89 | $10.60 |
| April 2010 | $9.35 | $11.15 |
| March 2010 | $8.30 | $9.89 |
| February 2010 | $8.47 | $10.10 |
| January 2010 | $8.30 | $9.90 |
| December 2009 | $9.23 | $11 |
| November 2009 | $8.15 | $9.72 |
| October 2009 | $7.97 | $9.50 |
| September 2009 | $6.89 | $8.21 |
| August 2009 | $5.32 | $6.34 |
| July 2009 | $4.45 | $5.30 |
| June 2009 | $5.33 | $6.35 |
| May 2009 | $6.06 | $7.22 |
| April 2009 | $7.58 | $9.03 |
| March 2009 | $5.08 | $6.05 |
| February 2009 | $4.21 | $5.02 |
| January 2009 | $7.06 | $8.41 |
| December 2008 | $10.45 | $12.46 |
| November 2008 | $13.39 | $15.96 |
| October 2008 | $20.55 | $24.50 |
| September 2008 | $23.08 | $27.52 |
| August 2008 | $24.35 | $29.03 |
| July 2008 | $22.65 | $27 |
| June 2008 | $14.59 | $17.39 |
| May 2008 | $22.22 | $26.49 |
| April 2008 | $23.41 | $27.91 |
| March 2008 | $24.72 | $29.47 |
| February 2008 | $24.60 | $29.32 |
| January 2008 | $28.24 | $33.66 |
| December 2007 | $28.47 | $33.94 |
| November 2007 | $26.34 | $31.40 |
| October 2007 | $29.02 | $34.60 |
| September 2007 | $29.64 | $35.33 |
| August 2007 | $27.56 | $32.85 |
| July 2007 | $25.44 | $30.33 |
| June 2007 | $28.94 | $34.50 |
| May 2007 | $30.32 | $36.14 |
| April 2007 | $30.70 | $36.60 |
| March 2007 | $28.20 | $33.62 |
| February 2007 | $27.26 | $32.50 |
| January 2007 | $28.55 | $34.03 |
| December 2006 | $26.84 | $32 |
| November 2006 | $25.79 | $30.74 |
| October 2006 | $26.84 | $32 |
| September 2006 | $27.15 | $32.36 |
| August 2006 | $22.68 | $27.04 |
| July 2006 | $21.64 | $25.80 |
| June 2006 | $22.48 | $26.80 |
| May 2006 | $20.97 | $25 |
| April 2006 | $20.99 | $25.02 |
| March 2006 | $20.55 | $24.50 |
| February 2006 | $19.91 | $23.73 |
| January 2006 | $19.76 | $23.56 |
| December 2005 | $19.57 | $23.33 |
| November 2005 | $16.78 | $20 |
| October 2005 | $15.94 | $19 |
| September 2005 | $15.73 | $18.75 |
| August 2005 | $15.46 | $18.43 |
| July 2005 | $15.18 | $18.10 |
| June 2005 | $14.93 | $17.80 |
| May 2005 | $13.99 | $16.68 |
| April 2005 | $14.82 | $17.67 |
| March 2005 | $13.42 | $16 |
| February 2005 | $13.66 | $16.29 |
| January 2005 | $13.44 | $16.02 |
| December 2004 | $13.45 | $16.03 |
| November 2004 | $12.46 | $14.85 |
| October 2004 | $12.75 | $15.20 |
| September 2004 | $11.12 | $13.25 |
| August 2004 | $10.96 | $13.06 |
| July 2004 | $11.46 | $13.66 |
| June 2004 | $10.86 | $12.95 |
| May 2004 | $10.44 | $12.44 |
| April 2004 | $10.60 | $12.64 |
| March 2004 | $11.06 | $13.19 |
| February 2004 | $10.44 | $12.45 |
| January 2004 | $10.53 | $12.55 |
| December 2003 | $8.43 | $10.05 |
| November 2003 | $8.88 | $10.58 |
| October 2003 | $8.51 | $10.15 |
| September 2003 | $8.39 | $10 |
| August 2003 | $8.51 | $10.15 |
| July 2003 | $8.85 | $10.55 |
| June 2003 | $8.17 | $9.74 |
| May 2003 | $6.96 | $8.30 |
| April 2003 | $6.78 | $8.08 |
| March 2003 | $6.72 | $8.01 |
| February 2003 | $7.52 | $8.97 |
| January 2003 | $9.07 | $10.81 |
| December 2002 | $7.72 | $9.20 |
| November 2002 | $6.92 | $8.25 |
| October 2002 | $6.68 | $7.96 |
| September 2002 | $7.55 | $9 |
| August 2002 | $7.26 | $8.65 |
| July 2002 | $7.34 | $8.75 |
| June 2002 | $7.89 | $9.41 |
| May 2002 | $7.51 | $8.95 |
| April 2002 | $7.55 | $9 |
| March 2002 | $6.82 | $8.13 |
| February 2002 | $7.21 | $8.60 |
| January 2002 | $6.89 | $8.21 |
| December 2001 | $7.13 | $8.50 |
| November 2001 | $7.72 | $9.20 |
| October 2001 | $7.72 | $9.20 |
| September 2001 | $7.55 | $9 |
| August 2001 | $8.30 | $9.90 |
| July 2001 | $8.35 | $9.95 |
| June 2001 | $9.23 | $11 |
| May 2001 | $9.23 | $11 |
| April 2001 | $9.53 | $0.23 |
| March 2001 | $12.16 | $0.29 |
| February 2001 | $9.54 | $0.23 |
| January 2001 | $9.44 | $0.22 |
| December 2000 | $8.39 | $0.20 |
| November 2000 | $7.97 | $0.19 |
| October 2000 | $7.55 | $0.18 |
| September 2000 | $7.55 | $0.18 |
| August 2000 | $7.81 | $0.19 |
| July 2000 | $7.39 | $0.18 |
| June 2000 | $7.13 | $0.17 |
| May 2000 | $7.55 | $0.18 |
| April 2000 | $7.44 | $0.18 |
| March 2000 | $7.13 | $0.17 |
| February 2000 | $6.82 | $0.16 |
| January 2000 | $6.92 | $0.16 |
| December 1999 | $7.03 | $0.17 |
| November 1999 | $6.50 | $0.16 |
| October 1999 | $6.71 | $0.16 |
| September 1999 | $6.92 | $0.16 |
| August 1999 | $6.61 | $0.16 |
| July 1999 | $7.13 | $0.17 |
| June 1999 | $7.76 | $0.18 |
| May 1999 | $7.76 | $0.18 |
| April 1999 | $7.13 | $0.17 |
| March 1999 | $5.24 | $0.12 |
| February 1999 | $5.87 | $0.14 |
| January 1999 | $7.13 | $0.17 |
| December 1998 | $6.29 | $0.15 |
| November 1998 | $5.24 | $0.12 |
| October 1998 | $4.82 | $0.12 |
| September 1998 | $5.45 | $0.13 |
| August 1998 | $5.66 | $0.14 |
| July 1998 | $6.92 | $0.16 |
| June 1998 | $7.13 | $0.17 |
| May 1998 | $9.65 | $0.23 |
| April 1998 | $8.81 | $0.21 |
| March 1998 | $9.65 | $0.23 |
| February 1998 | $11.01 | $0.26 |
| January 1998 | $9.65 | $0.23 |
| December 1997 | $8.70 | $0.21 |
| November 1997 | $8.18 | $0.20 |
| October 1997 | $8.39 | $0.20 |
| September 1997 | $8.28 | $0.20 |
| August 1997 | $7.76 | $0.18 |
| July 1997 | $6.79 | $0.16 |
| June 1997 | $6.61 | $0.16 |
| May 1997 | $6.08 | $0.14 |
| April 1997 | $5.98 | $0.14 |
| March 1997 | $5.03 | $0.12 |
| February 1997 | $5.24 | $0.12 |
| January 1997 | $5.45 | $0.13 |
| December 1996 | $5.03 | $0.12 |
| November 1996 | $4.82 | $0.12 |
| October 1996 | $5.03 | $0.12 |
| September 1996 | $5.03 | $0.12 |
| August 1996 | $4.40 | $0.10 |
| July 1996 | $4.19 | $0.10 |
| June 1996 | $3.56 | $0.08 |
| May 1996 | $4.14 | $0.10 |
| April 1996 | $3.78 | $0.09 |
| March 1996 | $4.19 | $0.10 |
| February 1996 | $2.73 | $0.06 |
| January 1996 | $3.36 | $0.08 |
| December 1995 | $2.94 | $0.07 |
| November 1995 | $2.73 | $0.06 |
| October 1995 | $2.94 | $0.07 |
| September 1995 | $3.15 | $0.08 |
| August 1995 | $3.98 | $0.10 |
| July 1995 | $3.78 | $0.09 |
| June 1995 | $4.72 | $0.11 |
| May 1995 | $3.98 | $0.10 |
| April 1995 | $3.56 | $0.08 |
| March 1995 | $4.40 | $0.10 |
| February 1995 | $5.03 | $0.12 |
| January 1995 | $4.82 | $0.12 |
| December 1994 | $5.87 | $0.14 |
| November 1994 | $4.93 | $0.12 |
| October 1994 | $5.03 | $0.12 |
| September 1994 | $5.03 | $0.12 |
| August 1994 | $5.03 | $0.12 |
| July 1994 | $5.87 | $0.14 |
| June 1994 | $5.87 | $0.14 |
| May 1994 | $6.40 | $0.15 |
| April 1994 | $7.55 | $0.18 |
| March 1994 | $6.92 | $0.16 |
| February 1994 | $7.55 | $0.18 |
| January 1994 | $6.92 | $0.16 |
| December 1993 | $7.55 | $0.18 |
| November 1993 | $8.39 | $0.20 |
| October 1993 | $9.02 | $0.22 |
| September 1993 | $8.81 | $0.21 |
| August 1993 | $9.02 | $0.22 |
| July 1993 | $8.39 | $0.20 |
| June 1993 | $8.81 | $0.21 |
| May 1993 | $9.86 | $0.24 |
| April 1993 | $8.60 | $0.20 |
| March 1993 | $8.39 | $0.20 |
| February 1993 | $4.19 | $0.10 |
| January 1993 | $3.56 | $0.08 |
| December 1992 | $3.25 | $0.08 |
| November 1992 | $2.83 | $0.07 |
| October 1992 | $3.36 | $0.08 |
| September 1992 | $3.78 | $0.09 |
| August 1992 | $2.83 | $0.07 |
| July 1992 | $2.31 | $0.06 |
STRS
Price: $23.40
52 week price:
Earnings Per Share: -2.50 USD
P/E Ratio: -8.90
Exchange: NMS
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 10306
Ebitda: 10.9 millionMarket Capitalization: 178.3 million