$STRS: Stratus Properties Inc. - Common Stock
2024-02-28 STRS 2024-02-28 11:01:28 23.00 21.71 0.22% STRS 2024-02-28 12:01:21 22.42 21.92 -0.09% STRS 2024-02-28 13:01:20 22.35 21.92 -0.09% STRS 2024-02-28 15:01:22 22.35 22.00 0.22% STRS 2024-02-28 16:01:33 22.35 21.92 -0.53% STRS 2024-02-28 17:01:19 22.39 21.13 -1.53% STRS 2024-02-28 18:01:34 22.24 21.36 -1.58% STRS 2024-02-28 19:01:33 22.39 21.13 -1.58% STRS 2024-02-28 21:08:34 0.00 0.00 -1.58% 2024-02-29 STRS 2024-02-29 06:01:33 34.65 8.73 -1.58% STRS 2024-02-29 08:01:41 24.49 19.12 -1.58% STRS 2024-02-29 11:01:25 22.55 21.90 0.90% STRS 2024-02-29 12:01:46 21.88 21.66 0.05% STRS 2024-02-29 13:01:23 21.98 21.49 -1.13% STRS 2024-02-29 14:01:45 21.98 21.50 0.45% STRS 2024-02-29 15:01:26 21.98 21.50 0.36% STRS 2024-02-29 16:01:36 22.26 21.51 0.86% STRS 2024-02-29 17:01:20 24.49 19.12 0.23% STRS 2024-02-29 18:01:37 22.29 21.41 0.23% STRS 2024-02-29 19:01:28 24.49 19.12 0.23% STRS 2024-02-29 21:10:06 0.00 0.00 0.23% 2024-03-01 STRS 2024-03-01 06:01:38 34.73 8.80 0.23% STRS 2024-03-01 08:01:35 25.29 17.48 0.23% STRS 2024-03-01 11:01:29 21.90 21.60 -0.46% STRS 2024-03-01 12:01:35 22.31 21.70 0.23% STRS 2024-03-01 13:01:21 22.21 21.70 0.41% STRS 2024-03-01 14:01:43 22.17 21.91 0.28% STRS 2024-03-01 15:01:34 22.13 21.91 0.28% STRS 2024-03-01 16:01:34 22.35 22.00 1.51% STRS 2024-03-01 17:01:19 23.69 19.11 3.44% STRS 2024-03-01 18:01:35 23.69 22.60 3.43% STRS 2024-03-01 19:01:16 24.49 19.12 3.43% 2024-03-04 STRS 2024-03-04 00:09:53 0.00 0.00 3.43% STRS 2024-03-04 06:01:54 35.92 9.11 3.43% STRS 2024-03-04 08:01:37 24.49 17.48 3.43% STRS 2024-03-04 11:01:30 23.00 22.45 0.18% STRS 2024-03-04 12:01:42 22.99 22.45 -0.41% STRS 2024-03-04 13:01:23 22.81 22.45 -0.41% STRS 2024-03-04 14:01:51 22.81 22.45 0.78% STRS 2024-03-04 15:01:22 22.81 22.45 -0.41% STRS 2024-03-04 16:01:42 22.40 22.25 -1.51% STRS 2024-03-04 17:01:22 24.75 0.00 -1.37% STRS 2024-03-04 18:01:40 23.49 9.01 -1.33% STRS 2024-03-04 18:20:11 8-K Sec report https://www.sec.gov/Archives/edgar/data/885508/000088550824000016/0000885508-24-000016-index.htm 8-K - STRATUS PROPERTIES INC (0000885508) (Filer) STRS 2024-03-04 19:01:04 24.49 9.01 -1.33% STRS 2024-03-04 21:08:40 0.00 0.00 -1.33% 2024-03-05 STRS 2024-03-05 06:01:39 35.44 8.93 -1.33% STRS 2024-03-05 08:01:25 24.74 8.93 -1.33% STRS 2024-03-05 10:01:45 24.49 15.56 -1.33% STRS 2024-03-05 11:01:25 22.50 22.00 0.75% STRS 2024-03-05 12:01:51 22.50 22.00 0.62% STRS 2024-03-05 13:01:29 22.50 22.00 0.40% STRS 2024-03-05 14:01:45 22.49 22.20 0.80% STRS 2024-03-05 15:01:13 22.50 22.25 -0.13% STRS 2024-03-05 17:01:13 28.00 18.84 -0.84% STRS 2024-03-05 18:01:27 23.39 18.84 -0.85% STRS 2024-03-05 20:01:42 24.49 18.84 -0.85% STRS 2024-03-05 21:06:52 0.00 0.00 -0.85% 2024-03-06 STRS 2024-03-06 06:01:56 35.14 8.86 -0.85% STRS 2024-03-06 08:01:58 24.74 8.86 -0.85% STRS 2024-03-06 10:01:28 24.49 15.33 -0.85% STRS 2024-03-06 11:01:21 22.50 22.00 0.76% STRS 2024-03-06 12:01:34 22.20 22.00 0.76% STRS 2024-03-06 13:01:13 22.25 22.00 -0.31% STRS 2024-03-06 14:02:14 22.30 22.00 0.63% STRS 2024-03-06 15:01:20 22.30 22.06 -0.18% STRS 2024-03-06 16:01:42 22.30 22.06 0.36% STRS 2024-03-06 17:01:35 24.50 21.79 -0.04% STRS 2024-03-06 18:01:35 24.49 18.84 -0.05% 2024-03-07 STRS 2024-03-07 06:01:49 35.12 8.85 -0.05% STRS 2024-03-07 08:01:37 24.74 8.85 -0.05% STRS 2024-03-07 10:01:41 24.49 15.28 -0.05% STRS 2024-03-07 11:01:31 22.41 22.00 0.09% STRS 2024-03-07 12:01:58 22.50 22.02 0.23% STRS 2024-03-07 15:01:29 22.48 22.15 0.77% STRS 2024-03-07 16:01:42 22.48 22.25 1.67% STRS 2024-03-07 17:01:21 24.50 22.01 1.76% STRS 2024-03-07 18:01:41 22.94 22.01 1.76% STRS 2024-03-07 21:07:44 0.00 0.00 1.76% 2024-03-08 STRS 2024-03-08 06:01:43 35.74 9.06 1.76% STRS 2024-03-08 08:01:22 24.74 9.06 1.76% STRS 2024-03-08 10:01:41 24.49 15.86 1.76% STRS 2024-03-08 11:01:25 22.95 22.03 -1.00% STRS 2024-03-08 12:01:40 22.50 22.03 -1.27% STRS 2024-03-08 16:01:46 22.50 22.16 -0.05% STRS 2024-03-08 17:01:25 24.50 21.02 -1.18% STRS 2024-03-08 18:01:27 22.36 9.01 -1.16% STRS 2024-03-08 19:01:22 24.49 9.01 -1.16% STRS 2024-03-08 21:06:44 0.00 0.00 -1.16% STRS 2024-03-08 22:06:24 24.49 9.01 -1.16% 2024-03-11 STRS 2024-03-11 00:12:47 0.00 0.00 -1.16% STRS 2024-03-11 05:01:15 35.68 9.04 -1.16% STRS 2024-03-11 07:01:35 24.49 9.04 -1.16% STRS 2024-03-11 09:01:21 24.49 15.57 -1.16% STRS 2024-03-11 10:02:00 23.24 22.01 -1.73% STRS 2024-03-11 11:01:28 22.50 22.21 -0.84% STRS 2024-03-11 12:01:38 22.50 22.21 -0.93% STRS 2024-03-11 13:01:52 22.76 22.30 -0.27% STRS 2024-03-11 14:01:41 23.25 22.00 -0.67% STRS 2024-03-11 15:01:30 23.25 22.00 -0.44% STRS 2024-03-11 16:01:39 24.50 18.84 -1.91% STRS 2024-03-11 17:01:20 22.91 18.84 -1.92% STRS 2024-03-11 20:01:29 0.00 0.00 -1.92% 2024-03-12 STRS 2024-03-12 05:01:21 35.00 8.87 -1.92% STRS 2024-03-12 07:01:28 24.49 8.87 -1.92% STRS 2024-03-12 08:01:43 24.49 8.82 -1.92% STRS 2024-03-12 09:01:25 24.49 15.56 -1.92% STRS 2024-03-12 10:01:45 22.64 22.00 0.00% STRS 2024-03-12 11:01:31 22.64 22.00 -0.04% STRS 2024-03-12 12:01:33 22.64 22.00 1.92% STRS 2024-03-12 13:01:33 23.08 22.10 1.51% STRS 2024-03-12 14:01:34 23.09 22.10 0.45% STRS 2024-03-12 15:01:26 22.45 22.10 1.43% STRS 2024-03-12 16:01:41 24.75 18.76 2.32% STRS 2024-03-12 17:01:23 24.14 18.76 2.36% STRS 2024-03-12 20:01:39 0.00 0.00 2.36% 2024-03-13 STRS 2024-03-13 05:01:23 35.82 9.08 2.36% STRS 2024-03-13 07:01:22 26.59 9.08 2.36% STRS 2024-03-13 09:01:25 24.49 9.03 2.36% STRS 2024-03-13 10:01:46 24.15 22.75 2.63% STRS 2024-03-13 11:01:24 24.40 22.63 1.82% STRS 2024-03-13 12:01:32 24.40 22.77 1.54% STRS 2024-03-13 13:01:29 23.55 22.77 1.04% STRS 2024-03-13 14:01:36 23.55 22.73 1.04% STRS 2024-03-13 15:01:29 24.03 22.72 1.32% STRS 2024-03-13 16:01:29 24.50 22.01 0.86% STRS 2024-03-13 17:01:13 23.38 22.01 0.84% STRS 2024-03-13 20:01:33 0.00 0.00 0.84% 2024-03-14 STRS 2024-03-14 05:01:27 36.13 9.11 0.84% STRS 2024-03-14 07:01:29 24.49 9.11 0.84% STRS 2024-03-14 10:01:41 24.48 22.50 -0.93% STRS 2024-03-14 11:01:37 23.95 22.50 -0.71% STRS 2024-03-14 12:01:48 22.70 22.50 -0.71% STRS 2024-03-14 13:01:30 22.70 22.50 -1.02% STRS 2024-03-14 14:01:40 22.80 22.50 -1.02% STRS 2024-03-14 15:01:22 23.17 22.50 -1.02% STRS 2024-03-14 16:01:43 24.50 22.01 -0.93% STRS 2024-03-14 17:01:27 24.50 22.01 -0.92% STRS 2024-03-14 18:01:27 24.50 22.16 -0.92% STRS 2024-03-14 20:01:38 0.00 0.00 -0.92% 2024-03-15 STRS 2024-03-15 05:01:29 35.79 9.07 -0.92% STRS 2024-03-15 07:01:23 24.49 9.07 -0.92% STRS 2024-03-15 09:01:25 24.49 9.02 -0.92% STRS 2024-03-15 10:01:37 24.30 22.20 1.23% STRS 2024-03-15 11:01:19 22.91 22.21 -0.09% STRS 2024-03-15 12:01:40 22.91 22.21 0.26% STRS 2024-03-15 13:01:33 22.91 22.69 0.53% STRS 2024-03-15 14:01:36 22.91 22.20 0.31% STRS 2024-03-15 15:01:20 22.91 22.20 1.36% STRS 2024-03-15 16:01:46 24.50 14.00 -2.20% STRS 2024-03-15 17:01:22 24.50 14.00 -2.22% STRS 2024-03-15 18:01:30 24.50 21.68 -2.22% STRS 2024-03-15 20:01:29 0.00 0.00 -2.22% 2024-03-18 STRS 2024-03-18 05:01:25 34.36 9.68 -2.22% STRS 2024-03-18 08:01:50 0.00 21.83 -2.22% STRS 2024-03-18 09:01:23 31.36 21.84 -2.22% STRS 2024-03-18 10:02:21 22.69 22.30 2.40% STRS 2024-03-18 11:01:16 23.00 22.31 1.55% STRS 2024-03-18 12:01:42 23.00 22.40 2.13% STRS 2024-03-18 13:01:19 23.00 22.25 1.69% STRS 2024-03-18 14:01:43 22.60 22.24 0.98% STRS 2024-03-18 15:01:21 22.50 22.24 1.07% STRS 2024-03-18 16:01:45 22.47 21.59 0.04% STRS 2024-03-18 17:01:19 22.47 21.59 0.05% STRS 2024-03-18 18:01:26 22.72 21.50 0.05% STRS 2024-03-18 20:01:34 0.00 0.00 0.05% 2024-03-19 STRS 2024-03-19 05:01:12 35.01 8.83 0.05% STRS 2024-03-19 07:01:35 24.49 8.83 0.05% STRS 2024-03-19 10:01:32 22.65 22.03 1.59% STRS 2024-03-19 11:01:27 22.65 22.15 0.59% STRS 2024-03-19 12:01:48 22.65 22.16 1.77% STRS 2024-03-19 13:01:36 22.65 22.15 1.09% STRS 2024-03-19 14:01:51 22.93 22.15 2.32% STRS 2024-03-19 15:01:30 22.93 22.30 3.77% STRS 2024-03-19 16:01:52 24.50 18.84 0.77% STRS 2024-03-19 17:01:16 22.99 18.84 0.77% STRS 2024-03-19 18:01:31 22.99 21.85 0.77% STRS 2024-03-19 20:01:39 0.00 0.00 0.77% 2024-03-20 STRS 2024-03-20 05:01:43 35.28 8.94 0.77% STRS 2024-03-20 07:01:02 26.59 18.84 0.77% STRS 2024-03-20 08:01:38 26.59 21.88 0.77% STRS 2024-03-20 09:01:26 24.49 21.84 0.77% STRS 2024-03-20 10:01:50 23.00 22.17 0.45% STRS 2024-03-20 11:01:11 23.00 22.30 1.27% STRS 2024-03-20 12:01:48 23.00 22.25 1.13% STRS 2024-03-20 13:01:25 23.00 22.25 0.91% STRS 2024-03-20 14:01:45 23.00 22.25 0.54% STRS 2024-03-20 15:01:24 23.00 22.35 0.68% STRS 2024-03-20 16:01:48 23.20 22.30 2.50% STRS 2024-03-20 17:01:12 23.20 22.30 2.48% STRS 2024-03-20 18:01:33 22.99 22.43 2.48% STRS 2024-03-20 19:01:35 22.99 21.80 2.48% STRS 2024-03-20 20:01:35 0.00 0.00 2.48% 2024-03-21 STRS 2024-03-21 05:01:39 36.16 9.16 2.48% STRS 2024-03-21 07:01:26 24.49 9.16 2.48% STRS 2024-03-21 08:01:42 24.49 9.11 2.48% STRS 2024-03-21 10:01:46 22.78 22.17 0.14% STRS 2024-03-21 11:01:28 23.00 22.17 0.09% STRS 2024-03-21 12:01:50 23.00 22.17 0.00% STRS 2024-03-21 13:01:22 23.00 22.17 -1.94% STRS 2024-03-21 14:01:29 22.85 22.17 -1.94% STRS 2024-03-21 15:01:22 23.00 22.68 0.45% STRS 2024-03-21 16:01:34 24.75 21.26 -0.50% STRS 2024-03-21 17:01:19 24.75 21.26 -0.48% STRS 2024-03-21 18:01:11 24.75 22.32 -0.48% STRS 2024-03-21 20:01:38 0.00 0.00 -0.48% 2024-03-22 STRS 2024-03-22 05:01:11 35.98 9.12 -0.48% STRS 2024-03-22 07:01:18 24.74 9.12 -0.48% STRS 2024-03-22 08:01:42 24.49 9.07 -0.48% STRS 2024-03-22 10:01:51 23.00 22.30 -0.18% STRS 2024-03-22 11:01:28 23.00 22.30 -0.26% STRS 2024-03-22 12:01:45 23.00 22.30 -0.35% STRS 2024-03-22 13:01:27 22.75 22.31 -0.35% STRS 2024-03-22 14:01:25 23.00 22.30 -0.40% STRS 2024-03-22 15:01:29 23.00 22.30 -0.97% STRS 2024-03-22 16:01:42 22.77 22.34 -1.41% STRS 2024-03-22 18:01:21 23.30 22.07 -1.41% STRS 2024-03-22 20:01:43 0.00 0.00 -1.41% 2024-03-25 STRS 2024-03-25 05:01:37 35.47 8.94 -1.41% STRS 2024-03-25 07:01:40 25.29 8.94 -1.41% STRS 2024-03-25 09:01:18 25.29 21.92 -1.41% STRS 2024-03-25 10:01:52 23.00 22.17 1.41% STRS 2024-03-25 11:01:28 23.00 22.17 1.15% STRS 2024-03-25 12:01:45 22.50 22.17 0.75% STRS 2024-03-25 13:01:38 22.50 22.17 0.66% STRS 2024-03-25 14:01:40 22.50 22.17 0.62% STRS 2024-03-25 15:01:38 22.85 22.17 0.97% STRS 2024-03-25 16:01:35 24.50 22.01 0.31% STRS 2024-03-25 17:01:17 22.93 22.01 0.31% STRS 2024-03-25 18:01:13 22.93 22.06 0.31% STRS 2024-03-25 19:01:23 22.93 22.07 0.31% STRS 2024-03-25 20:01:41 0.00 0.00 0.31% 2024-03-26 STRS 2024-03-26 05:01:12 35.59 9.02 0.31% STRS 2024-03-26 07:01:17 26.59 9.02 0.31% STRS 2024-03-26 08:01:54 24.49 8.97 0.31% STRS 2024-03-26 10:01:39 23.00 22.35 -0.04% STRS 2024-03-26 11:01:21 22.98 22.30 0.54% STRS 2024-03-26 12:01:34 22.98 22.35 0.40% STRS 2024-03-26 13:01:29 22.55 22.35 0.40% STRS 2024-03-26 14:01:43 22.48 22.35 0.40% STRS 2024-03-26 15:01:10 22.89 22.35 0.72% STRS 2024-03-26 16:01:37 22.80 21.90 -0.18% STRS 2024-03-26 18:01:10 22.98 21.18 -0.18% STRS 2024-03-26 20:01:31 0.00 0.00 -0.18% 2024-03-27 STRS 2024-03-27 05:01:15 35.74 8.95 -0.18% STRS 2024-03-27 07:01:24 24.49 8.95 -0.18% STRS 2024-03-27 10:01:38 23.00 22.26 0.94% STRS 2024-03-27 11:01:23 22.50 22.26 0.58% STRS 2024-03-27 12:01:53 23.00 22.40 1.07% STRS 2024-03-27 13:01:27 23.00 22.40 1.12% STRS 2024-03-27 14:01:35 23.00 22.45 1.12% STRS 2024-03-27 15:01:02 22.85 22.60 2.05% STRS 2024-03-27 16:01:11 23.11 22.21 1.38% STRS 2024-03-27 17:01:01 22.98 22.21 1.39% STRS 2024-03-27 19:01:31 22.98 22.29 1.39% STRS 2024-03-27 20:01:36 0.00 0.00 1.39% 2024-03-28 STRS 2024-03-28 05:01:21 36.01 9.12 1.39% STRS 2024-03-28 07:01:22 25.29 18.84 1.39% STRS 2024-03-28 08:01:45 24.49 18.84 1.39% STRS 2024-03-28 08:40:50 8-K Sec report https://www.sec.gov/Archives/edgar/data/885508/000088550824000026/0000885508-24-000026-index.htm 8-K - STRATUS PROPERTIES INC (0000885508) (Filer) STRS 2024-03-28 10:01:23 23.00 22.40 -1.34% STRS 2024-03-28 11:01:28 23.00 22.60 0.89% STRS 2024-03-28 12:01:48 23.00 22.17 0.58% STRS 2024-03-28 13:01:12 22.99 22.40 0.94% STRS 2024-03-28 14:01:27 23.00 22.52 0.76% STRS 2024-03-28 15:01:16 22.99 22.72 0.31% STRS 2024-03-28 16:01:33 23.29 22.37 0.76% STRS 2024-03-28 16:03:53 10-K Sec report https://www.sec.gov/Archives/edgar/data/885508/000088550824000029/0000885508-24-000029-index.htm 10-K - STRATUS PROPERTIES INC (0000885508) (Filer) STRS 2024-03-28 17:01:23 23.29 22.37 0.75% STRS 2024-03-28 18:01:28 23.45 22.18 0.75% STRS 2024-03-28 20:01:16 0.00 0.00 0.75%