Stratus Properties Inc. (STRS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:29AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 24.59 | 24.88 | 24.59 | 24.88 | 24.88 | 1,257 |
| 09 sept 2024 | 25.12 | 25.67 | 24.38 | 24.38 | 24.38 | 5,400 |
| 06 sept 2024 | 25.98 | 25.99 | 24.98 | 25.20 | 25.20 | 14,300 |
| 05 sept 2024 | 25.00 | 25.40 | 24.77 | 25.12 | 25.12 | 4,900 |
| 04 sept 2024 | 26.04 | 26.04 | 24.30 | 24.30 | 24.30 | 3,100 |
| 03 sept 2024 | 26.32 | 26.32 | 24.71 | 24.71 | 24.71 | 6,600 |
| 30 ago 2024 | 27.18 | 28.02 | 26.07 | 26.07 | 26.07 | 7,800 |
| 29 ago 2024 | 26.17 | 27.38 | 25.83 | 27.38 | 27.38 | 7,500 |
| 28 ago 2024 | 24.02 | 25.84 | 23.99 | 25.84 | 25.84 | 10,700 |
| 27 ago 2024 | 24.71 | 25.00 | 23.67 | 24.31 | 24.31 | 3,500 |
| 26 ago 2024 | 26.99 | 27.09 | 25.01 | 25.01 | 25.01 | 7,200 |
| 23 ago 2024 | 24.69 | 26.97 | 24.60 | 26.97 | 26.97 | 7,900 |
| 22 ago 2024 | 23.80 | 24.07 | 23.62 | 23.78 | 23.78 | 9,200 |
| 21 ago 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1,500 |
| 20 ago 2024 | 24.03 | 24.10 | 23.66 | 23.66 | 23.66 | 4,200 |
| 19 ago 2024 | 24.68 | 24.88 | 24.68 | 24.88 | 24.88 | 1,400 |
| 16 ago 2024 | 24.47 | 24.62 | 24.28 | 24.62 | 24.62 | 2,700 |
| 15 ago 2024 | 23.59 | 24.55 | 23.59 | 24.55 | 24.55 | 3,600 |
| 14 ago 2024 | 23.34 | 23.40 | 23.00 | 23.01 | 23.01 | 5,100 |
| 13 ago 2024 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | 1,500 |
| 12 ago 2024 | 24.00 | 24.50 | 23.45 | 23.45 | 23.45 | 4,700 |
| 09 ago 2024 | 24.66 | 24.70 | 24.13 | 24.13 | 24.13 | 3,100 |
| 08 ago 2024 | 23.50 | 24.28 | 23.50 | 24.28 | 24.28 | 3,600 |
| 07 ago 2024 | 24.42 | 25.16 | 23.51 | 23.51 | 23.51 | 32,400 |
| 06 ago 2024 | 23.38 | 24.75 | 23.19 | 24.75 | 24.75 | 3,900 |
| 05 ago 2024 | 24.37 | 24.37 | 23.52 | 23.52 | 23.52 | 10,900 |
| 02 ago 2024 | 26.05 | 26.08 | 25.70 | 25.71 | 25.71 | 9,000 |
| 01 ago 2024 | 27.53 | 27.53 | 26.05 | 26.06 | 26.06 | 5,900 |
| 31 jul 2024 | 26.56 | 27.72 | 25.90 | 27.62 | 27.62 | 11,800 |
| 30 jul 2024 | 27.40 | 27.40 | 26.50 | 26.93 | 26.93 | 7,500 |
| 29 jul 2024 | 28.34 | 28.49 | 27.20 | 27.20 | 27.20 | 7,000 |
| 26 jul 2024 | 29.00 | 29.15 | 28.32 | 28.99 | 28.99 | 7,500 |
| 25 jul 2024 | 27.96 | 28.95 | 27.96 | 28.86 | 28.86 | 10,400 |
| 24 jul 2024 | 28.81 | 29.25 | 27.68 | 27.68 | 27.68 | 8,300 |
| 23 jul 2024 | 28.44 | 29.00 | 28.44 | 28.81 | 28.81 | 12,100 |
| 22 jul 2024 | 28.11 | 28.58 | 27.61 | 28.44 | 28.44 | 15,400 |
| 19 jul 2024 | 27.87 | 28.10 | 27.87 | 27.99 | 27.99 | 5,700 |
| 18 jul 2024 | 29.64 | 30.66 | 27.81 | 27.81 | 27.81 | 15,700 |
| 17 jul 2024 | 29.72 | 30.15 | 27.04 | 30.15 | 30.15 | 11,600 |
| 16 jul 2024 | 29.64 | 29.70 | 29.15 | 29.63 | 29.63 | 17,400 |
| 15 jul 2024 | 28.98 | 29.36 | 27.96 | 28.90 | 28.90 | 13,400 |
| 12 jul 2024 | 27.80 | 28.95 | 27.80 | 28.46 | 28.46 | 10,800 |
| 11 jul 2024 | 26.55 | 27.63 | 26.20 | 27.40 | 27.40 | 9,800 |
| 10 jul 2024 | 25.70 | 25.99 | 25.70 | 25.99 | 25.99 | 2,900 |
| 09 jul 2024 | 24.67 | 25.43 | 24.67 | 25.24 | 25.24 | 4,500 |
| 08 jul 2024 | 25.35 | 25.45 | 24.93 | 25.45 | 25.45 | 4,500 |
| 05 jul 2024 | 24.97 | 25.27 | 24.53 | 25.07 | 25.07 | 17,200 |
| 03 jul 2024 | 25.25 | 25.25 | 24.86 | 24.86 | 24.86 | 2,500 |
| 02 jul 2024 | 24.82 | 25.37 | 24.82 | 25.26 | 25.26 | 4,500 |
| 01 jul 2024 | 24.94 | 25.23 | 24.94 | 25.23 | 25.23 | 6,500 |
| 28 jun 2024 | 24.94 | 25.49 | 24.02 | 25.22 | 25.22 | 56,100 |
| 27 jun 2024 | 23.79 | 25.14 | 23.79 | 25.14 | 25.14 | 6,100 |
| 26 jun 2024 | 24.00 | 24.62 | 23.59 | 23.72 | 23.72 | 22,700 |
| 25 jun 2024 | 25.16 | 25.16 | 24.00 | 24.02 | 24.02 | 6,600 |
| 24 jun 2024 | 24.80 | 25.27 | 24.24 | 24.24 | 24.24 | 17,000 |
| 21 jun 2024 | 24.23 | 25.22 | 24.23 | 24.75 | 24.75 | 18,700 |
| 20 jun 2024 | 24.34 | 24.85 | 24.24 | 24.24 | 24.24 | 5,600 |
| 18 jun 2024 | 23.18 | 24.66 | 23.18 | 24.65 | 24.65 | 4,700 |
| 17 jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2,100 |
| 14 jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 3,600 |
| 13 jun 2024 | 25.07 | 25.42 | 24.98 | 24.98 | 24.98 | 3,100 |
| 12 jun 2024 | 24.44 | 25.60 | 24.43 | 25.10 | 25.10 | 7,100 |
| 11 jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 3,200 |
| 10 jun 2024 | 24.23 | 24.23 | 24.12 | 24.12 | 24.12 | 2,500 |
| 07 jun 2024 | 24.10 | 24.30 | 23.72 | 24.10 | 24.10 | 3,400 |
| 06 jun 2024 | 24.42 | 24.44 | 23.90 | 23.90 | 23.90 | 5,100 |
| 05 jun 2024 | 24.01 | 24.44 | 24.01 | 24.42 | 24.42 | 2,800 |
| 04 jun 2024 | 23.25 | 24.04 | 23.25 | 23.96 | 23.96 | 4,200 |
| 03 jun 2024 | 23.85 | 23.94 | 23.18 | 23.94 | 23.94 | 5,900 |
| 31 may 2024 | 23.11 | 23.85 | 23.11 | 23.85 | 23.85 | 6,400 |
| 30 may 2024 | 23.22 | 23.22 | 22.62 | 23.07 | 23.07 | 3,700 |
| 29 may 2024 | 23.25 | 23.57 | 22.26 | 22.33 | 22.33 | 18,200 |
| 28 may 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | 5,300 |
| 24 may 2024 | 23.71 | 24.78 | 23.71 | 24.18 | 24.18 | 7,300 |
| 23 may 2024 | 24.17 | 24.57 | 24.17 | 24.36 | 24.36 | 8,600 |
| 22 may 2024 | 24.23 | 24.96 | 23.82 | 24.96 | 24.96 | 7,100 |
| 21 may 2024 | 25.02 | 25.17 | 24.56 | 24.56 | 24.56 | 3,900 |
| 20 may 2024 | 24.51 | 25.25 | 24.01 | 25.25 | 25.25 | 8,800 |
| 17 may 2024 | 24.75 | 24.75 | 24.29 | 24.75 | 24.75 | 3,900 |
| 16 may 2024 | 24.45 | 24.70 | 23.75 | 24.70 | 24.70 | 22,300 |
| 15 may 2024 | 23.85 | 24.49 | 23.26 | 24.49 | 24.49 | 17,600 |
| 14 may 2024 | 22.67 | 23.30 | 22.67 | 23.30 | 23.30 | 4,100 |
| 13 may 2024 | 22.43 | 22.60 | 22.43 | 22.60 | 22.60 | 3,200 |
| 10 may 2024 | 23.51 | 23.66 | 23.27 | 23.53 | 23.53 | 3,600 |
| 09 may 2024 | 23.61 | 24.26 | 22.96 | 23.90 | 23.90 | 4,300 |
| 08 may 2024 | 23.43 | 23.43 | 23.11 | 23.20 | 23.20 | 3,000 |
| 07 may 2024 | 24.04 | 24.04 | 23.35 | 23.35 | 23.35 | 5,200 |
| 06 may 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 24.05 | 3,400 |
| 03 may 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 23.40 | 3,000 |
| 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 |
| *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.