OTC:STRS | Historical Stock Price | STRATUS PROPERTIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-07-01 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$4.95$8.61$14.96$25.99$45.171992-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.88$3.8735,250——
1992-12-30$3.75$3.7520,100——
1992-12-29$3.50$3.503,350——
1992-12-28$3.75$3.7546,700——
1992-12-24$3.88$3.871,250——
1992-12-23$3.75$3.7542,050——
1992-12-22$3.75$3.758,100——
1992-12-21$3.88$3.878,550——
1992-12-18$3.75$3.754,100——
1992-12-17$3.88$3.874,650——
1992-12-16$3.88$3.8764,800——
1992-12-15$3.75$3.7547,600——
1992-12-14$3.88$3.871,150——
1992-12-11$3.75$3.753,050——
1992-12-10$3.75$3.757,050——
1992-12-09$3.75$3.7521,950——
1992-12-08$3.38$3.3718,800——
1992-12-07$3.25$3.2510,200——
1992-12-04$3.50$3.5019,550——
1992-12-03$3.38$3.3719,700——
1992-12-02$3.38$3.3711,250——
1992-12-01$3.38$3.3736,150——
1992-11-30$3.38$3.3722,650——
1992-11-27$3.75$3.751,100——
1992-11-25$3.38$3.372,800——
1992-11-24$3.38$3.3721,500——
1992-11-23$3.63$3.6213,350——
1992-11-20$3.38$3.3722,900——
1992-11-19$3.63$3.6235,500——
1992-11-18$3.38$3.3736,000——
1992-11-17$3.50$3.5061,850——
1992-11-16$3.50$3.504,850——
1992-11-13$3.50$3.5017,800——
1992-11-12$4.00$4.0028,500——
1992-11-11$4.00$4.0048,000——
1992-11-10$4.25$4.25114,350——
1992-11-09$4.38$4.3862,950——
1992-11-06$4.00$4.0038,100——
1992-11-05$3.88$3.8746,850——
1992-11-04$3.75$3.752,450——
1992-11-03$3.75$3.75200,000——
1992-11-02$3.75$3.7526,250——
1992-10-30$4.00$4.0063,350——
1992-10-29$3.75$3.7566,550——
1992-10-28$4.25$4.2576,000——
1992-10-27$4.63$4.6213,050——
1992-10-26$4.63$4.628,050——
1992-10-23$4.63$4.622,200——
1992-10-22$4.63$4.623,350——
1992-10-21$5.00$5.0067,850——
1992-10-20$5.13$5.1230,600——
1992-10-19$5.00$5.0074,250——
1992-10-16$5.25$5.258,400——
1992-10-15$5.00$5.0020,250——
1992-10-14$5.25$5.252,700——
1992-10-13$5.00$5.0025,350——
1992-10-12$4.88$4.8728,700——
1992-10-09$4.75$4.7518,100——
1992-10-08$4.63$4.6211,100——
1992-10-07$4.50$4.504,900——
1992-10-06$4.63$4.6290,400——
1992-10-05$4.50$4.5017,700——
1992-10-02$4.88$4.873,800——
1992-10-01$4.75$4.7563,000——
1992-09-30$4.50$4.5057,750——
1992-09-29$4.75$4.7535,700——
1992-09-28$4.88$4.874,900——
1992-09-25$5.13$5.1249,900——
1992-09-24$5.13$5.1228,900——
1992-09-23$5.13$5.1231,150——
1992-09-22$5.13$5.12133,050——
1992-09-21$4.88$4.8724,300——
1992-09-18$4.38$4.3824,450——
1992-09-17$4.50$4.50323,600——
1992-09-16$4.63$4.6239,400——
1992-09-15$4.63$4.62126,150——
1992-09-14$5.25$5.2544,950——
1992-09-11$5.00$5.0046,850——
1992-09-10$5.25$5.2582,450——
1992-09-09$4.25$4.25191,550——
1992-09-08$3.88$3.8724,900——
1992-09-04$3.75$3.7522,650——
1992-09-03$3.88$3.8726,150——
1992-09-02$3.75$3.7590,700——
1992-09-01$3.38$3.3765,900——
1992-08-31$3.38$3.3736,450——
1992-08-28$3.50$3.50161,200——
1992-08-27$3.13$3.1211,100——
1992-08-26$3.38$3.3720,800——
1992-08-25$3.25$3.2553,550——
1992-08-24$3.38$3.3745,000——
1992-08-21$3.63$3.6249,150——
1992-08-20$3.38$3.3715,650——
1992-08-19$3.50$3.5048,150——
1992-08-18$3.50$3.5041,050——
1992-08-17$3.50$3.508,700——
1992-08-14$3.75$3.75116,100——
1992-08-13$3.75$3.75103,600——
1992-08-12$3.75$3.75982,250——
1992-08-11$4.00$4.0081,800——
1992-08-10$3.88$3.87869,200——
1992-08-07$3.75$3.75395,600——
1992-08-06$3.38$3.37157,050——
1992-08-05$3.00$3.00158,500——
1992-08-04$2.75$2.75189,250——
1992-08-03$2.50$2.50202,500——
1992-07-31$2.75$2.75168,050——
1992-07-30$2.63$2.62248,400——
1992-07-29$3.00$3.00221,600——
1992-07-28$3.13$3.12526,950——
1992-07-27$3.38$3.37728,850——
1992-07-24$3.75$3.7553,550——
1992-07-23$4.25$4.2581,400——
1992-07-22$5.00$5.009,850——
1992-07-21$5.50$5.503,100——
1992-07-20$5.63$5.6276,950——
1992-07-17$5.50$5.502,250——
1992-07-16$6.00$6.0050,150——
1992-07-15$6.50$6.50850——
1992-07-14$6.00$6.002,000——
1992-07-13$6.50$6.5012,450——
1992-07-10$6.50$6.501,100——
1992-07-09$6.50$6.504,550——
1992-07-08$6.50$6.5039,750——
1992-07-07$6.00$6.0019,950——
1992-07-06$5.63$5.6216,200——
1992-07-02$4.00$4.001,850——
1992-07-01$3.00$3.00600——