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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.50$26.454,100——
2020-12-30$24.90$25.822,800——
2020-12-29$24.12$25.0121,000——
2020-12-28$24.11$25.008,800——
2020-12-24$23.21$24.071,200——
2020-12-23$23.55$24.423,600——
2020-12-22$22.31$23.1410,000——
2020-12-21$24.12$25.015,300——
2020-12-18$24.48$25.3934,900——
2020-12-17$26.39$27.376,600——
2020-12-16$26.10$27.0711,900——
2020-12-15$26.69$27.6811,000——
2020-12-14$24.74$25.666,900——
2020-12-11$24.92$25.845,400——
2020-12-10$25.25$26.197,000——
2020-12-09$24.79$25.716,300——
2020-12-08$25.19$26.127,500——
2020-12-07$24.73$25.655,900——
2020-12-04$25.31$26.254,600——
2020-12-03$24.83$25.752,200——
2020-12-02$24.50$25.414,100——
2020-12-01$24.64$25.5510,700——
2020-11-30$24.35$25.2510,100——
2020-11-27$25.36$26.306,500——
2020-11-25$25.87$26.838,200——
2020-11-24$26.25$27.2214,300——
2020-11-23$24.47$25.383,900——
2020-11-20$24.20$25.108,000——
2020-11-19$25.10$26.033,300——
2020-11-18$24.72$25.645,000——
2020-11-17$24.90$25.8211,500——
2020-11-16$26.51$27.4912,900——
2020-11-13$25.01$25.944,300——
2020-11-12$24.50$25.415,800——
2020-11-11$25.25$26.1910,400——
2020-11-10$25.66$26.6115,800——
2020-11-09$24.07$24.9613,200——
2020-11-06$22.95$23.807,000——
2020-11-05$22.98$23.834,200——
2020-11-04$22.50$23.331,900——
2020-11-03$23.31$24.176,100——
2020-11-02$22.45$23.283,400——
2020-10-30$21.37$22.1612,900——
2020-10-29$22.00$22.8211,900——
2020-10-28$21.46$22.265,200——
2020-10-27$22.00$22.825,600——
2020-10-26$22.08$22.904,600——
2020-10-23$23.15$24.0110,000——
2020-10-22$22.43$23.2611,400——
2020-10-21$22.60$23.443,300——
2020-10-20$22.79$23.645,000——
2020-10-19$22.03$22.855,000——
2020-10-16$23.01$23.864,100——
2020-10-15$23.22$24.087,900——
2020-10-14$23.02$23.871,000——
2020-10-13$23.52$24.392,800——
2020-10-12$23.89$24.784,800——
2020-10-09$24.19$25.092,400——
2020-10-08$24.56$25.473,800——
2020-10-07$23.78$24.664,800——
2020-10-06$22.36$23.1911,800——
2020-10-05$22.05$22.876,900——
2020-10-02$21.85$22.663,200——
2020-10-01$22.03$22.856,200——
2020-09-30$21.56$22.3618,300——
2020-09-29$21.70$22.513,300——
2020-09-28$20.63$21.4011,400——
2020-09-25$20.85$21.6222,200——
2020-09-24$18.10$18.779,200——
2020-09-23$20.29$21.045,000——
2020-09-22$22.25$23.087,700——
2020-09-21$21.85$22.6613,000——
2020-09-18$21.86$22.6723,500——
2020-09-17$22.52$23.3612,100——
2020-09-16$22.31$23.147,200——
2020-09-15$22.48$23.3110,700——
2020-09-14$22.72$23.569,400——
2020-09-11$20.80$21.574,500——
2020-09-10$20.62$21.395,700——
2020-09-09$20.79$21.567,600——
2020-09-08$20.40$21.164,800——
2020-09-04$20.55$21.318,200——
2020-09-03$20.12$20.876,100——
2020-09-02$20.19$20.944,200——
2020-09-01$19.71$20.444,600——
2020-08-31$19.60$20.3313,000——
2020-08-28$19.92$20.664,100——
2020-08-27$19.80$20.536,500——
2020-08-26$19.77$20.505,400——
2020-08-25$20.10$20.853,300——
2020-08-24$20.20$20.959,300——
2020-08-21$20.18$20.935,200——
2020-08-20$20.19$20.948,200——
2020-08-19$20.15$20.9014,600——
2020-08-18$20.19$20.944,700——
2020-08-17$20.06$20.806,400——
2020-08-14$20.10$20.8513,500——
2020-08-13$20.22$20.975,200——
2020-08-12$20.50$21.2614,300——
2020-08-11$20.28$21.037,500——
2020-08-10$19.20$19.911,900——
2020-08-07$19.02$19.7312,700——
2020-08-06$19.40$20.12700——
2020-08-05$19.32$20.0479,200——
2020-08-04$19.51$20.236,400——
2020-08-03$19.69$20.423,800——
2020-07-31$19.10$19.813,500——
2020-07-30$19.84$20.5816,900——
2020-07-29$19.14$19.854,100——
2020-07-28$18.20$18.883,100——
2020-07-27$19.13$19.842,600——
2020-07-24$18.23$18.917,300——
2020-07-23$18.42$19.104,500——
2020-07-22$18.30$18.982,700——
2020-07-21$18.72$19.4114,500——
2020-07-20$18.50$19.191,100——
2020-07-17$17.86$18.524,900——
2020-07-16$18.11$18.7814,300——
2020-07-15$18.63$19.3215,600——
2020-07-14$18.28$18.966,000——
2020-07-13$17.51$18.168,700——
2020-07-10$18.80$19.5021,200——
2020-07-09$16.80$17.4215,100——
2020-07-08$17.53$18.183,900——
2020-07-07$17.31$17.953,700——
2020-07-06$19.35$20.071,900——
2020-07-02$19.00$19.713,200——
2020-07-01$19.48$20.207,900——
2020-06-30$19.81$20.5514,100——
2020-06-29$17.75$18.418,600——
2020-06-26$16.75$17.3718,300——
2020-06-25$18.00$18.6711,600——
2020-06-24$16.04$16.6421,600——
2020-06-23$17.50$18.152,900——
2020-06-22$17.76$18.423,500——
2020-06-19$18.10$18.7718,400——
2020-06-18$18.60$19.292,800——
2020-06-17$18.00$18.6712,700——
2020-06-16$20.80$21.5711,400——
2020-06-15$18.77$19.4717,100——
2020-06-12$17.05$17.686,800——
2020-06-11$16.86$17.4918,500——
2020-06-10$18.01$18.687,500——
2020-06-09$18.61$19.305,700——
2020-06-08$20.91$21.697,400——
2020-06-05$20.32$21.0729,100——
2020-06-04$17.65$18.3016,800——
2020-06-03$17.06$17.6919,900——
2020-06-02$17.11$17.745,200——
2020-06-01$16.10$16.7021,800——
2020-05-29$16.96$17.5915,000——
2020-05-28$17.27$17.916,800——
2020-05-27$17.66$18.329,000——
2020-05-26$16.14$16.7414,000——
2020-05-22$15.50$16.0818,700——
2020-05-21$15.90$16.496,300——
2020-05-20$17.39$18.048,900——
2020-05-19$15.02$15.585,900——
2020-05-18$16.20$16.8011,600——
2020-05-15$14.66$15.208,400——
2020-05-14$14.48$15.026,700——
2020-05-13$14.53$15.076,600——
2020-05-12$16.09$16.696,000——
2020-05-11$17.50$18.159,500——
2020-05-08$17.40$18.056,000——
2020-05-07$16.60$17.223,700——
2020-05-06$16.00$16.594,100——
2020-05-05$16.00$16.5911,100——
2020-05-04$16.80$17.425,400——
2020-05-01$16.48$17.0913,500——
2020-04-30$16.77$17.396,300——
2020-04-29$17.93$18.6010,100——
2020-04-28$16.10$16.707,900——
2020-04-27$16.10$16.706,500——
2020-04-24$16.49$17.1011,300——
2020-04-23$15.39$15.964,100——
2020-04-22$15.73$16.3113,400——
2020-04-21$15.00$15.567,200——
2020-04-20$14.80$15.3512,800——
2020-04-17$16.37$16.9811,600——
2020-04-16$12.81$13.2918,000——
2020-04-15$14.62$15.166,000——
2020-04-14$17.20$17.8411,500——
2020-04-13$17.06$17.693,100——
2020-04-09$18.00$18.6716,100——
2020-04-08$18.26$18.946,200——
2020-04-07$17.78$18.444,200——
2020-04-06$18.39$19.078,200——
2020-04-03$16.25$16.8513,100——
2020-04-02$17.80$18.4613,700——
2020-04-01$17.73$18.3927,500——
2020-03-31$17.69$18.3535,900——
2020-03-30$16.97$17.605,400——
2020-03-27$15.76$16.3416,300——
2020-03-26$18.50$19.199,100——
2020-03-25$17.50$18.1515,400——
2020-03-24$18.00$18.6727,800——
2020-03-23$17.50$18.155,600——
2020-03-20$18.32$19.0024,300——
2020-03-19$18.11$18.7826,700——
2020-03-18$13.01$13.498,700——
2020-03-17$18.98$19.6818,100——
2020-03-16$18.70$19.398,600——
2020-03-13$23.75$24.638,000——
2020-03-12$23.01$23.8617,300——
2020-03-11$25.70$26.6514,500——
2020-03-10$26.70$27.697,700——
2020-03-09$26.51$27.4913,500——
2020-03-06$29.04$30.1218,400——
2020-03-05$28.56$29.6218,500——
2020-03-04$29.51$30.609,900——
2020-03-03$28.00$29.0421,500——
2020-03-02$29.58$30.683,800——
2020-02-28$28.66$29.726,000——
2020-02-27$29.42$30.5110,900——
2020-02-26$30.54$31.676,100——
2020-02-25$30.78$31.925,700——
2020-02-24$31.09$32.243,500——
2020-02-21$31.52$32.693,500——
2020-02-20$30.92$32.076,300——
2020-02-19$30.61$31.755,200——
2020-02-18$30.40$31.536,300——
2020-02-14$30.02$31.131,500——
2020-02-13$30.59$31.73800——
2020-02-12$30.57$31.701,500——
2020-02-11$30.80$31.9424,800——
2020-02-10$30.55$31.683,500——
2020-02-07$30.65$31.7963,600——
2020-02-06$30.53$31.661,300——
2020-02-05$30.70$31.843,300——
2020-02-04$30.08$31.20900——
2020-02-03$30.00$31.114,400——
2020-01-31$29.75$30.855,600——
2020-01-30$30.10$31.22900——
2020-01-29$30.00$31.111,100——
2020-01-28$30.32$31.452,700——
2020-01-27$30.11$31.232,900——
2020-01-24$30.53$31.661,100——
2020-01-23$30.87$32.021,800——
2020-01-22$30.53$31.662,900——
2020-01-21$30.30$31.424,500——
2020-01-17$29.88$30.995,400——
2020-01-16$30.11$31.233,500——
2020-01-15$30.29$31.417,000——
2020-01-14$29.34$30.4311,400——
2020-01-13$30.35$31.484,600——
2020-01-10$30.17$31.2911,500——
2020-01-09$30.00$31.116,400——
2020-01-08$30.10$31.223,800——
2020-01-07$29.95$31.067,500——
2020-01-06$30.52$31.656,000——
2020-01-03$30.82$31.964,600——
2020-01-02$30.98$32.131,900——