Get 20% lifetime commission for referring investors to digrin.com
here.
Stratus Properties Inc. ( STRS) - Price History
Monthly price history for STRS (Stratus Properties Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $19.23 | $19.23 |
| July 2026 | $19.60 | $19.60 |
| June 2026 | $23.23 | $28.75 |
| May 2026 | $23.11 | $28.60 |
| April 2026 | $24.45 | $30.26 |
| March 2026 | $24.66 | $30.52 |
| February 2026 | $24.66 | $30.52 |
| January 2026 | $23.98 | $29.67 |
| December 2025 | $19.54 | $24.18 |
| November 2025 | $17.90 | $22.15 |
| October 2025 | $15.18 | $18.79 |
| September 2025 | $17.10 | $21.16 |
| August 2025 | $15.72 | $19.46 |
| July 2025 | $12.88 | $15.94 |
| June 2025 | $15.26 | $18.88 |
| May 2025 | $14.67 | $18.15 |
| April 2025 | $12.82 | $15.87 |
| March 2025 | $14.34 | $17.75 |
| February 2025 | $14.93 | $18.48 |
| January 2025 | $15.59 | $19.29 |
| December 2024 | $16.78 | $20.76 |
| November 2024 | $20.81 | $25.75 |
| October 2024 | $18.01 | $22.29 |
| September 2024 | $21 | $25.99 |
| August 2024 | $21.07 | $26.07 |
| July 2024 | $22.32 | $27.62 |
| June 2024 | $20.38 | $25.22 |
| May 2024 | $19.27 | $23.85 |
| April 2024 | $18.33 | $22.68 |
| March 2024 | $18.45 | $22.83 |
| February 2024 | $17.66 | $21.85 |
| January 2024 | $18.58 | $23 |
| December 2023 | $23.32 | $28.86 |
| November 2023 | $22.68 | $28.07 |
| October 2023 | $20.74 | $25.67 |
| September 2023 | $22.14 | $27.40 |
| August 2023 | $22.33 | $27.63 |
| July 2023 | $22.93 | $28.38 |
| June 2023 | $21.21 | $26.25 |
| May 2023 | $17.60 | $21.78 |
| April 2023 | $17.29 | $21.40 |
| March 2023 | $16.16 | $20 |
| February 2023 | $17.22 | $21.31 |
| January 2023 | $17.79 | $22.02 |
| December 2022 | $15.59 | $19.29 |
| November 2022 | $19.64 | $24.30 |
| October 2022 | $23.89 | $29.56 |
| September 2022 | $18.83 | $23.30 |
| August 2022 | $25.03 | $35.61 |
| July 2022 | $22.26 | $31.67 |
| June 2022 | $22.66 | $32.23 |
| May 2022 | $30.12 | $42.85 |
| April 2022 | $29.53 | $42 |
| March 2022 | $30.28 | $43.08 |
| February 2022 | $26.85 | $38.19 |
| January 2022 | $25.76 | $36.64 |
| December 2021 | $25.71 | $36.57 |
| November 2021 | $24.79 | $35.26 |
| October 2021 | $23.96 | $34.08 |
| September 2021 | $22.74 | $32.35 |
| August 2021 | $21.18 | $30.13 |
| July 2021 | $21.20 | $30.15 |
| June 2021 | $17.34 | $24.67 |
| May 2021 | $19.10 | $27.17 |
| April 2021 | $24.71 | $35.15 |
| March 2021 | $21.44 | $30.50 |
| February 2021 | $17.08 | $24.29 |
| January 2021 | $18.38 | $26.14 |
| December 2020 | $17.93 | $25.50 |
| November 2020 | $17.12 | $24.35 |
| October 2020 | $15.02 | $21.37 |
| September 2020 | $15.16 | $21.56 |
| August 2020 | $13.78 | $19.60 |
| July 2020 | $13.43 | $19.10 |
| June 2020 | $13.93 | $19.81 |
| May 2020 | $11.92 | $16.96 |
| April 2020 | $11.79 | $16.77 |
| March 2020 | $12.44 | $17.69 |
| February 2020 | $20.15 | $28.66 |
| January 2020 | $20.91 | $29.75 |
| December 2019 | $21.78 | $30.98 |
| November 2019 | $20.11 | $28.60 |
| October 2019 | $19.39 | $27.58 |
| September 2019 | $20.65 | $29.37 |
| August 2019 | $18.49 | $26.30 |
| July 2019 | $19.84 | $28.22 |
| June 2019 | $22.80 | $32.43 |
| May 2019 | $19.75 | $28.10 |
| April 2019 | $18.83 | $26.78 |
| March 2019 | $18.57 | $26.41 |
| February 2019 | $17.08 | $24.30 |
| January 2019 | $16.66 | $23.70 |
| December 2018 | $16.86 | $23.98 |
| November 2018 | $19.09 | $27.16 |
| October 2018 | $20.28 | $28.85 |
| September 2018 | $21.51 | $30.60 |
| August 2018 | $21.37 | $30.40 |
| July 2018 | $21.65 | $30.80 |
| June 2018 | $21.48 | $30.55 |
| May 2018 | $22 | $31.30 |
| April 2018 | $21.97 | $31.25 |
| March 2018 | $21.23 | $30.20 |
| February 2018 | $20.88 | $29.70 |
| January 2018 | $21.51 | $30.60 |
| December 2017 | $20.88 | $29.70 |
| November 2017 | $21.93 | $31.20 |
| October 2017 | $20.91 | $29.75 |
| September 2017 | $21.30 | $30.30 |
| August 2017 | $20.81 | $29.60 |
| July 2017 | $20.14 | $28.65 |
| June 2017 | $20.67 | $29.40 |
| May 2017 | $19.37 | $27.55 |
| April 2017 | $20.98 | $29.85 |
| March 2017 | $19.26 | $27.40 |
| February 2017 | $20.23 | $29.85 |
| January 2017 | $20.74 | $30.60 |
| December 2016 | $22.20 | $32.75 |
| November 2016 | $20.17 | $29.75 |
| October 2016 | $16.40 | $24.20 |
| September 2016 | $16.54 | $24.40 |
| August 2016 | $12.87 | $18.99 |
| July 2016 | $11.92 | $17.59 |
| June 2016 | $12.70 | $18.73 |
| May 2016 | $15.12 | $22.30 |
| April 2016 | $16.20 | $23.90 |
| March 2016 | $16.11 | $23.76 |
| February 2016 | $15.63 | $23.06 |
| January 2016 | $16.19 | $23.88 |
| December 2015 | $13.84 | $20.41 |
| November 2015 | $11.27 | $16.62 |
| October 2015 | $11.56 | $17.05 |
| September 2015 | $10.38 | $15.32 |
| August 2015 | $11.10 | $16.37 |
| July 2015 | $10.24 | $15.10 |
| June 2015 | $9.71 | $14.32 |
| May 2015 | $10.14 | $14.96 |
| April 2015 | $9.32 | $13.75 |
| March 2015 | $9.38 | $13.83 |
| February 2015 | $9.30 | $13.72 |
| January 2015 | $9.04 | $13.34 |
| December 2014 | $9.35 | $13.80 |
| November 2014 | $9.36 | $13.81 |
| October 2014 | $9.37 | $13.82 |
| September 2014 | $9.49 | $14 |
| August 2014 | $10.30 | $15.20 |
| July 2014 | $10.58 | $15.60 |
| June 2014 | $10.88 | $16.05 |
| May 2014 | $11.25 | $16.60 |
| April 2014 | $11.18 | $16.49 |
| March 2014 | $11.84 | $17.47 |
| February 2014 | $11.66 | $17.20 |
| January 2014 | $11.77 | $17.37 |
| December 2013 | $11.61 | $17.13 |
| November 2013 | $10.38 | $15.31 |
| October 2013 | $10.42 | $15.38 |
| September 2013 | $9.08 | $13.40 |
| August 2013 | $8.69 | $12.82 |
| July 2013 | $8.73 | $12.88 |
| June 2013 | $8.04 | $11.86 |
| May 2013 | $10.47 | $15.44 |
| April 2013 | $10.51 | $15.50 |
| March 2013 | $10.87 | $16.03 |
| February 2013 | $8.21 | $12.11 |
| January 2013 | $7.04 | $10.39 |
| December 2012 | $5.77 | $8.51 |
| November 2012 | $6.48 | $9.56 |
| October 2012 | $6.24 | $9.20 |
| September 2012 | $6.30 | $9.30 |
| August 2012 | $6.16 | $9.08 |
| July 2012 | $5.66 | $8.35 |
| June 2012 | $6.10 | $9 |
| May 2012 | $5.57 | $8.22 |
| April 2012 | $6.10 | $9 |
| March 2012 | $6.41 | $9.45 |
| February 2012 | $5.96 | $8.80 |
| January 2012 | $6.17 | $9.10 |
| December 2011 | $5.29 | $7.81 |
| November 2011 | $5.40 | $7.97 |
| October 2011 | $4.74 | $7 |
| September 2011 | $5.22 | $7.70 |
| August 2011 | $7.29 | $10.75 |
| July 2011 | $9.20 | $13.58 |
| June 2011 | $9.08 | $13.40 |
| May 2011 | $9.32 | $13.75 |
| April 2011 | $9.32 | $13.75 |
| March 2011 | $8.91 | $13.15 |
| February 2011 | $8.54 | $12.60 |
| January 2011 | $6.53 | $9.63 |
| December 2010 | $6.17 | $9.10 |
| November 2010 | $6.14 | $9.06 |
| October 2010 | $5.92 | $8.73 |
| September 2010 | $5.69 | $8.40 |
| August 2010 | $5.96 | $8.80 |
| July 2010 | $6.48 | $9.56 |
| June 2010 | $6.72 | $9.91 |
| May 2010 | $7.18 | $10.60 |
| April 2010 | $7.56 | $11.15 |
| March 2010 | $6.70 | $9.89 |
| February 2010 | $6.85 | $10.10 |
| January 2010 | $6.71 | $9.90 |
| December 2009 | $7.46 | $11 |
| November 2009 | $6.59 | $9.72 |
| October 2009 | $6.44 | $9.50 |
| September 2009 | $5.56 | $8.21 |
| August 2009 | $4.30 | $6.34 |
| July 2009 | $3.59 | $5.30 |
| June 2009 | $4.30 | $6.35 |
| May 2009 | $4.89 | $7.22 |
| April 2009 | $6.12 | $9.03 |
| March 2009 | $4.10 | $6.05 |
| February 2009 | $3.40 | $5.02 |
| January 2009 | $5.70 | $8.41 |
| December 2008 | $8.45 | $12.46 |
| November 2008 | $10.82 | $15.96 |
| October 2008 | $16.61 | $24.50 |
| September 2008 | $18.65 | $27.52 |
| August 2008 | $19.68 | $29.03 |
| July 2008 | $18.30 | $27 |
| June 2008 | $11.79 | $17.39 |
| May 2008 | $17.96 | $26.49 |
| April 2008 | $18.92 | $27.91 |
| March 2008 | $19.98 | $29.47 |
| February 2008 | $19.88 | $29.32 |
| January 2008 | $22.82 | $33.66 |
| December 2007 | $23.01 | $33.94 |
| November 2007 | $21.28 | $31.40 |
| October 2007 | $23.45 | $34.60 |
| September 2007 | $23.95 | $35.33 |
| August 2007 | $22.27 | $32.85 |
| July 2007 | $20.56 | $30.33 |
| June 2007 | $23.39 | $34.50 |
| May 2007 | $24.50 | $36.14 |
| April 2007 | $24.81 | $36.60 |
| March 2007 | $22.79 | $33.62 |
| February 2007 | $22.03 | $32.50 |
| January 2007 | $23.07 | $34.03 |
| December 2006 | $21.69 | $32 |
| November 2006 | $20.84 | $30.74 |
| October 2006 | $21.69 | $32 |
| September 2006 | $21.94 | $32.36 |
| August 2006 | $18.33 | $27.04 |
| July 2006 | $17.49 | $25.80 |
| June 2006 | $18.17 | $26.80 |
| May 2006 | $16.95 | $25 |
| April 2006 | $16.96 | $25.02 |
| March 2006 | $16.61 | $24.50 |
| February 2006 | $16.08 | $23.73 |
| January 2006 | $15.97 | $23.56 |
| December 2005 | $15.81 | $23.33 |
| November 2005 | $13.56 | $20 |
| October 2005 | $12.88 | $19 |
| September 2005 | $12.71 | $18.75 |
| August 2005 | $12.49 | $18.43 |
| July 2005 | $12.27 | $18.10 |
| June 2005 | $12.07 | $17.80 |
| May 2005 | $11.31 | $16.68 |
| April 2005 | $11.98 | $17.67 |
| March 2005 | $10.85 | $16 |
| February 2005 | $11.04 | $16.29 |
| January 2005 | $10.86 | $16.02 |
| December 2004 | $10.87 | $16.03 |
| November 2004 | $10.07 | $14.85 |
| October 2004 | $10.30 | $15.20 |
| September 2004 | $8.98 | $13.25 |
| August 2004 | $8.85 | $13.06 |
| July 2004 | $9.26 | $13.66 |
| June 2004 | $8.78 | $12.95 |
| May 2004 | $8.43 | $12.44 |
| April 2004 | $8.57 | $12.64 |
| March 2004 | $8.94 | $13.19 |
| February 2004 | $8.44 | $12.45 |
| January 2004 | $8.51 | $12.55 |
| December 2003 | $6.81 | $10.05 |
| November 2003 | $7.17 | $10.58 |
| October 2003 | $6.88 | $10.15 |
| September 2003 | $6.78 | $10 |
| August 2003 | $6.88 | $10.15 |
| July 2003 | $7.15 | $10.55 |
| June 2003 | $6.60 | $9.74 |
| May 2003 | $5.63 | $8.30 |
| April 2003 | $5.48 | $8.08 |
| March 2003 | $5.43 | $8.01 |
| February 2003 | $6.08 | $8.97 |
| January 2003 | $7.33 | $10.81 |
| December 2002 | $6.24 | $9.20 |
| November 2002 | $5.59 | $8.25 |
| October 2002 | $5.40 | $7.96 |
| September 2002 | $6.10 | $9 |
| August 2002 | $5.86 | $8.65 |
| July 2002 | $5.93 | $8.75 |
| June 2002 | $6.38 | $9.41 |
| May 2002 | $6.07 | $8.95 |
| April 2002 | $6.10 | $9 |
| March 2002 | $5.51 | $8.13 |
| February 2002 | $5.83 | $8.60 |
| January 2002 | $5.56 | $8.21 |
| December 2001 | $5.76 | $8.50 |
| November 2001 | $6.24 | $9.20 |
| October 2001 | $6.24 | $9.20 |
| September 2001 | $6.10 | $9 |
| August 2001 | $6.71 | $9.90 |
| July 2001 | $6.74 | $9.95 |
| June 2001 | $7.46 | $11 |
| May 2001 | $7.46 | $11 |
| April 2001 | $7.70 | $5.68 |
| March 2001 | $9.83 | $7.25 |
| February 2001 | $7.71 | $5.69 |
| January 2001 | $7.63 | $5.62 |
| December 2000 | $6.78 | $5 |
| November 2000 | $6.44 | $4.75 |
| October 2000 | $6.10 | $4.50 |
| September 2000 | $6.10 | $4.50 |
| August 2000 | $6.31 | $4.66 |
| July 2000 | $5.97 | $4.41 |
| June 2000 | $5.76 | $4.25 |
| May 2000 | $6.10 | $4.50 |
| April 2000 | $6.02 | $4.44 |
| March 2000 | $5.76 | $4.25 |
| February 2000 | $5.51 | $4.06 |
| January 2000 | $5.59 | $4.12 |
| December 1999 | $5.68 | $4.19 |
| November 1999 | $5.25 | $3.88 |
| October 1999 | $5.42 | $4 |
| September 1999 | $5.59 | $4.12 |
| August 1999 | $5.34 | $3.94 |
| July 1999 | $5.76 | $4.25 |
| June 1999 | $6.27 | $4.62 |
| May 1999 | $6.27 | $4.62 |
| April 1999 | $5.76 | $4.25 |
| March 1999 | $4.24 | $3.12 |
| February 1999 | $4.74 | $3.50 |
| January 1999 | $5.76 | $4.25 |
| December 1998 | $5.08 | $3.75 |
| November 1998 | $4.24 | $3.12 |
| October 1998 | $3.90 | $2.88 |
| September 1998 | $4.41 | $3.25 |
| August 1998 | $4.58 | $3.38 |
| July 1998 | $5.59 | $4.12 |
| June 1998 | $5.76 | $4.25 |
| May 1998 | $7.80 | $5.75 |
| April 1998 | $7.12 | $5.25 |
| March 1998 | $7.80 | $5.75 |
| February 1998 | $8.90 | $6.56 |
| January 1998 | $7.80 | $5.75 |
| December 1997 | $7.03 | $5.19 |
| November 1997 | $6.61 | $4.88 |
| October 1997 | $6.78 | $5 |
| September 1997 | $6.69 | $4.94 |
| August 1997 | $6.27 | $4.62 |
| July 1997 | $5.49 | $4.05 |
| June 1997 | $5.34 | $3.94 |
| May 1997 | $4.91 | $3.62 |
| April 1997 | $4.83 | $3.56 |
| March 1997 | $4.07 | $3 |
| February 1997 | $4.24 | $3.12 |
| January 1997 | $4.41 | $3.25 |
| December 1996 | $4.07 | $3 |
| November 1996 | $3.90 | $2.88 |
| October 1996 | $4.07 | $3 |
| September 1996 | $4.07 | $3 |
| August 1996 | $3.56 | $2.62 |
| July 1996 | $3.39 | $2.50 |
| June 1996 | $2.88 | $2.12 |
| May 1996 | $3.35 | $2.47 |
| April 1996 | $3.05 | $2.25 |
| March 1996 | $3.39 | $2.50 |
| February 1996 | $2.20 | $1.62 |
| January 1996 | $2.71 | $2 |
| December 1995 | $2.37 | $1.75 |
| November 1995 | $2.20 | $1.62 |
| October 1995 | $2.37 | $1.75 |
| September 1995 | $2.54 | $1.88 |
| August 1995 | $3.22 | $2.38 |
| July 1995 | $3.05 | $2.25 |
| June 1995 | $3.81 | $2.81 |
| May 1995 | $3.22 | $2.38 |
| April 1995 | $2.88 | $2.12 |
| March 1995 | $3.56 | $2.62 |
| February 1995 | $4.07 | $3 |
| January 1995 | $3.90 | $2.88 |
| December 1994 | $4.74 | $3.50 |
| November 1994 | $3.98 | $2.94 |
| October 1994 | $4.07 | $3 |
| September 1994 | $4.07 | $3 |
| August 1994 | $4.07 | $3 |
| July 1994 | $4.74 | $3.50 |
| June 1994 | $4.74 | $3.50 |
| May 1994 | $5.17 | $3.81 |
| April 1994 | $6.10 | $4.50 |
| March 1994 | $5.59 | $4.12 |
| February 1994 | $6.10 | $4.50 |
| January 1994 | $5.59 | $4.12 |
| December 1993 | $6.10 | $4.50 |
| November 1993 | $6.78 | $5 |
| October 1993 | $7.29 | $5.38 |
| September 1993 | $7.12 | $5.25 |
| August 1993 | $7.29 | $5.38 |
| July 1993 | $6.78 | $5 |
| June 1993 | $7.12 | $5.25 |
| May 1993 | $7.96 | $5.88 |
| April 1993 | $6.95 | $5.12 |
| March 1993 | $6.78 | $5 |
| February 1993 | $3.39 | $2.50 |
| January 1993 | $2.88 | $2.12 |
| December 1992 | $2.63 | $1.94 |
| November 1992 | $2.29 | $1.69 |
| October 1992 | $2.71 | $2 |
| September 1992 | $3.05 | $2.25 |
| August 1992 | $2.29 | $1.69 |
| July 1992 | $1.86 | $1.38 |
STRS
Price: $19.23
52 week price:
Dividend Yield: 25.41%
Payout Ratio Range:
Earnings Per Share: 2.68 USD
P/E Ratio: 10.29
Exchange: NMS
Sector: Real Estate
Industry: Real Estate - Diversified
Country: United States
Volume: 10306
Ebitda: 10.9 millionMarket Capitalization: 157.1 million