Stratus Properties Inc. (STRS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 23.40 | 2,814 |
| 02 may 2024 | 22.99 | 23.38 | 22.94 | 23.00 | 23.00 | 6,100 |
| 01 may 2024 | 22.85 | 22.98 | 22.63 | 22.91 | 22.91 | 5,100 |
| 30 abr 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.68 | 4,200 |
| 29 abr 2024 | 22.76 | 22.97 | 22.70 | 22.70 | 22.70 | 2,200 |
| 26 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2,500 |
| 25 abr 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 4,900 |
| 24 abr 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 22.78 | 5,400 |
| 23 abr 2024 | 22.59 | 22.63 | 22.33 | 22.45 | 22.45 | 2,900 |
| 22 abr 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 22.52 | 5,700 |
| 19 abr 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 22.94 | 5,000 |
| 18 abr 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 22.48 | 6,500 |
| 17 abr 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 2,800 |
| 16 abr 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 22.29 | 3,500 |
| 15 abr 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 22.25 | 4,500 |
| 12 abr 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | 2,900 |
| 11 abr 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.42 | 7,900 |
| 10 abr 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 22.57 | 9,200 |
| 09 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,600 |
| 08 abr 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 22.27 | 2,600 |
| 05 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,500 |
| 04 abr 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 22.53 | 4,700 |
| 03 abr 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 22.11 | 5,100 |
| 02 abr 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 22.05 | 7,900 |
| 01 abr 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 3,800 |
| 28 mar 2024 | 22.75 | 22.85 | 22.55 | 22.83 | 22.83 | 6,100 |
| 27 mar 2024 | 22.63 | 22.79 | 22.63 | 22.66 | 22.66 | 5,000 |
| 26 mar 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 22.35 | 3,200 |
| 25 mar 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 22.39 | 2,800 |
| 22 mar 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | 2,900 |
| 21 mar 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 22.64 | 5,400 |
| 20 mar 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.75 | 3,400 |
| 19 mar 2024 | 22.63 | 22.63 | 22.20 | 22.20 | 22.20 | 2,900 |
| 18 mar 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 22.03 | 6,300 |
| 15 mar 2024 | 22.30 | 23.35 | 22.02 | 22.02 | 22.02 | 21,900 |
| 14 mar 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 22.52 | 5,600 |
| 13 mar 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 22.73 | 8,000 |
| 12 mar 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 22.54 | 10,000 |
| 11 mar 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 22.02 | 9,000 |
| 08 mar 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 22.45 | 2,300 |
| 07 mar 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 22.49 | 7,600 |
| 06 mar 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | 4,600 |
| 05 mar 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 22.11 | 3,700 |
| 04 mar 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 22.30 | 3,100 |
| 01 mar 2024 | 21.98 | 22.60 | 21.92 | 22.60 | 22.60 | 8,300 |
| 29 feb 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 21.85 | 5,700 |
| 28 feb 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 21.80 | 6,200 |
| 27 feb 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 22.15 | 9,700 |
| 26 feb 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 22.84 | 4,100 |
| 23 feb 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 22.41 | 10,600 |
| 22 feb 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 22.50 | 14,700 |
| 21 feb 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 22.50 | 12,300 |
| 20 feb 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 22.22 | 10,400 |
| 16 feb 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 23.10 | 12,700 |
| 15 feb 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 23.50 | 10,900 |
| 14 feb 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 21.80 | 8,700 |
| 13 feb 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 21.02 | 12,000 |
| 12 feb 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 24.20 | 12,700 |
| 09 feb 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 24.30 | 8,900 |
| 08 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3,400 |
| 07 feb 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 22.23 | 3,700 |
| 06 feb 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 22.25 | 3,800 |
| 05 feb 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 22.35 | 9,200 |
| 02 feb 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 21.80 | 7,500 |
| 01 feb 2024 | 23.90 | 23.90 | 23.07 | 23.07 | 23.07 | 8,200 |
| 31 ene 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 23.00 | 7,800 |
| 30 ene 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 24.00 | 3,700 |
| 29 ene 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 23.65 | 3,100 |
| 26 ene 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 24.00 | 4,400 |
| 25 ene 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 23.58 | 6,400 |
| 24 ene 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 22.68 | 3,200 |
| 23 ene 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 22.81 | 7,200 |
| 22 ene 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 23.95 | 11,000 |
| 19 ene 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 24.28 | 3,100 |
| 18 ene 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 2,500 |
| 17 ene 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 24.72 | 3,700 |
| 16 ene 2024 | 26.21 | 26.21 | 25.54 | 25.55 | 25.55 | 3,000 |
| 12 ene 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 26.61 | 2,400 |
| 11 ene 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 26.39 | 4,800 |
| 10 ene 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 26.79 | 5,500 |
| 09 ene 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 26.73 | 4,700 |
| 08 ene 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 27.60 | 3,800 |
| 05 ene 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 27.23 | 9,800 |
| 04 ene 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 27.74 | 6,800 |
| 03 ene 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 28.03 | 6,600 |
| 02 ene 2024 | 28.70 | 29.53 | 28.61 | 29.28 | 29.28 | 7,100 |
| 29 dic 2023 | 29.40 | 29.40 | 28.86 | 28.86 | 28.86 | 4,600 |
| 28 dic 2023 | 29.30 | 29.36 | 29.20 | 29.36 | 29.36 | 8,200 |
| 27 dic 2023 | 28.97 | 29.88 | 28.20 | 29.58 | 29.58 | 11,400 |
| 26 dic 2023 | 28.35 | 29.99 | 28.35 | 29.19 | 29.19 | 19,800 |
| 22 dic 2023 | 28.06 | 28.81 | 27.78 | 28.59 | 28.59 | 11,500 |
| 21 dic 2023 | 28.17 | 28.40 | 27.71 | 28.35 | 28.35 | 7,800 |
| 20 dic 2023 | 27.00 | 28.39 | 26.84 | 27.70 | 27.70 | 11,400 |
| 19 dic 2023 | 26.83 | 27.80 | 26.83 | 27.30 | 27.30 | 11,900 |
| 18 dic 2023 | 26.69 | 27.10 | 26.34 | 26.84 | 26.84 | 8,700 |
| 15 dic 2023 | 26.39 | 26.76 | 26.04 | 26.68 | 26.68 | 31,400 |
| 14 dic 2023 | 25.95 | 26.79 | 25.80 | 26.03 | 26.03 | 11,900 |
| 13 dic 2023 | 25.69 | 26.24 | 25.23 | 25.23 | 25.23 | 25,200 |
| 12 dic 2023 | 27.74 | 27.74 | 25.74 | 25.74 | 25.74 | 12,400 |
| 11 dic 2023 | 27.04 | 27.60 | 26.79 | 27.21 | 27.21 | 27,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.