$STRS: Stratus Properties Inc. - Common Stock
2025-06-18 STRS 2025-06-18 07:02:13 20.00 14.64 -0.39% STRS 2025-06-18 10:03:00 18.29 17.66 -1.93% STRS 2025-06-18 11:02:15 18.05 17.62 -0.66% STRS 2025-06-18 12:02:57 18.06 17.62 -0.66% STRS 2025-06-18 13:02:09 18.15 17.61 -2.27% STRS 2025-06-18 14:03:00 18.20 17.68 -0.66% STRS 2025-06-18 15:02:15 18.40 18.11 1.10% STRS 2025-06-18 16:03:06 20.00 0.00 0.83% STRS 2025-06-18 17:02:09 20.00 14.64 0.83% STRS 2025-06-18 18:02:56 20.00 18.12 0.83% STRS 2025-06-18 19:02:12 20.00 18.10 0.83% STRS 2025-06-18 20:03:00 0.00 0.00 0.83% 2025-06-20 STRS 2025-06-20 05:02:03 20.00 7.41 0.83% STRS 2025-06-20 06:02:54 20.00 7.37 0.83% STRS 2025-06-20 07:02:11 20.00 14.64 0.83% STRS 2025-06-20 08:09:53 8-K Sec report https://www.sec.gov/Archives/edgar/data/885508/000088550825000049/0000885508-25-000049-index.htm 8-K - STRATUS PROPERTIES INC (0000885508) (Filer) STRS 2025-06-20 09:02:06 18.98 14.64 0.83% STRS 2025-06-20 10:03:01 18.80 17.11 1.83% STRS 2025-06-20 11:02:09 18.65 18.25 -1.28% STRS 2025-06-20 12:02:57 18.15 17.92 -2.33% STRS 2025-06-20 13:02:06 18.19 17.68 -3.00% STRS 2025-06-20 14:03:01 18.68 17.73 -1.16% STRS 2025-06-20 15:02:06 19.55 18.80 4.22% STRS 2025-06-20 16:16:39 20.00 19.18 6.19% STRS 2025-06-20 18:18:26 20.00 19.28 6.19% STRS 2025-06-20 20:02:53 0.00 0.00 6.19% 2025-06-23 STRS 2025-06-23 05:02:01 20.00 7.87 6.19% STRS 2025-06-23 06:02:57 20.00 7.83 6.19% STRS 2025-06-23 07:02:03 20.00 14.64 6.19% STRS 2025-06-23 09:11:45 20.00 13.02 6.19% STRS 2025-06-23 10:05:19 19.80 19.36 0.38% STRS 2025-06-23 11:02:46 18.98 18.37 -4.94% STRS 2025-06-23 12:02:18 18.97 18.45 -4.56% STRS 2025-06-23 13:02:46 18.75 18.45 -5.75% STRS 2025-06-23 14:02:22 19.68 18.70 -4.51% STRS 2025-06-23 15:02:43 18.35 18.14 -7.06% STRS 2025-06-23 16:02:21 20.00 0.00 -9.77% STRS 2025-06-23 17:02:40 20.00 14.64 -9.20% STRS 2025-06-23 18:02:18 20.00 17.46 -9.20% STRS 2025-06-23 19:02:39 20.00 17.53 -9.20% STRS 2025-06-23 20:02:16 0.00 0.00 -9.20% 2025-06-24 STRS 2025-06-24 05:02:12 21.71 7.10 -9.20% STRS 2025-06-24 07:02:19 21.71 14.64 -9.20% STRS 2025-06-24 08:02:55 21.71 14.83 -9.20% STRS 2025-06-24 09:02:11 21.71 14.81 -9.20% STRS 2025-06-24 10:02:55 18.81 17.57 1.28% STRS 2025-06-24 11:02:15 18.34 18.14 1.94% STRS 2025-06-24 12:02:55 18.35 18.18 2.10% STRS 2025-06-24 13:02:22 18.55 18.17 3.22% STRS 2025-06-24 14:02:56 18.55 17.98 3.12% STRS 2025-06-24 15:02:12 18.98 18.87 6.34% STRS 2025-06-24 16:02:58 19.11 18.37 5.11% STRS 2025-06-24 17:02:16 19.11 18.37 5.63% STRS 2025-06-24 18:02:55 21.71 14.64 5.63% STRS 2025-06-24 20:02:48 0.00 0.00 5.63% 2025-06-25 STRS 2025-06-25 05:02:15 20.00 7.50 5.63% STRS 2025-06-25 07:02:11 20.00 14.64 5.63% STRS 2025-06-25 10:03:01 18.98 17.53 -0.73% STRS 2025-06-25 11:02:19 18.98 17.60 -0.73% STRS 2025-06-25 12:03:01 18.64 17.60 -1.86% STRS 2025-06-25 13:02:16 18.64 18.39 -0.56% STRS 2025-06-25 14:02:58 18.95 18.14 0.96% STRS 2025-06-25 15:02:13 18.94 17.92 0.96% STRS 2025-06-25 16:02:54 18.74 18.02 -1.86% STRS 2025-06-25 17:02:14 18.74 18.02 -1.76% STRS 2025-06-25 18:02:54 20.00 14.64 -1.76% STRS 2025-06-25 20:02:50 0.00 0.00 -1.76% 2025-06-26 STRS 2025-06-26 05:02:16 20.00 7.36 -1.76% STRS 2025-06-26 07:02:18 20.00 14.64 -1.76% STRS 2025-06-26 10:02:56 19.02 18.16 2.40% STRS 2025-06-26 11:02:12 19.02 18.21 2.40% STRS 2025-06-26 12:02:57 18.89 18.60 2.67% STRS 2025-06-26 13:02:17 19.03 18.55 3.52% STRS 2025-06-26 14:02:56 18.85 18.48 2.56% STRS 2025-06-26 15:02:12 18.97 18.75 3.26% STRS 2025-06-26 16:02:52 19.34 18.59 1.81% STRS 2025-06-26 17:02:10 19.34 18.59 1.85% STRS 2025-06-26 18:03:01 20.00 14.64 1.85% STRS 2025-06-26 20:02:54 0.00 0.00 1.85% 2025-06-27 STRS 2025-06-27 05:00:48 20.00 7.59 1.85% STRS 2025-06-27 08:00:57 20.00 14.64 1.85% STRS 2025-06-27 10:00:53 19.24 17.80 0.98% STRS 2025-06-27 11:00:44 18.85 17.80 -1.03% STRS 2025-06-27 12:00:52 20.00 19.25 3.43% STRS 2025-06-27 13:00:42 20.43 19.78 7.02% STRS 2025-06-27 14:00:51 20.98 19.78 7.78% STRS 2025-06-27 15:00:54 20.10 19.45 3.92% STRS 2025-06-27 16:00:50 18.88 18.53 -2.29% STRS 2025-06-27 17:00:41 20.55 18.50 -2.16% STRS 2025-06-27 21:00:41 0.00 0.00 -2.16% 2025-06-30 STRS 2025-06-30 05:00:47 29.68 18.50 -2.16% STRS 2025-06-30 06:00:49 20.62 18.50 -2.16% STRS 2025-06-30 10:00:50 19.02 18.66 2.37% STRS 2025-06-30 11:00:45 19.64 19.10 3.69% STRS 2025-06-30 12:00:48 19.63 19.12 5.49% STRS 2025-06-30 13:00:46 19.40 19.14 3.90% STRS 2025-06-30 14:00:57 19.34 19.14 4.17% STRS 2025-06-30 15:00:45 19.59 19.27 5.01% STRS 2025-06-30 16:00:56 19.25 18.77 1.90% STRS 2025-06-30 17:00:48 19.25 18.50 1.78% STRS 2025-06-30 18:01:00 19.93 18.50 1.78% STRS 2025-06-30 21:00:41 0.00 0.00 1.78% 2025-07-01 STRS 2025-07-01 05:00:47 30.01 18.50 1.78% STRS 2025-07-01 07:00:45 30.20 18.50 1.78% STRS 2025-07-01 08:00:53 23.73 18.50 1.78% STRS 2025-07-01 10:00:47 19.31 18.51 -1.19% STRS 2025-07-01 11:00:47 19.29 18.57 -1.13% STRS 2025-07-01 12:00:48 19.79 19.28 3.83% STRS 2025-07-01 13:00:47 19.91 19.48 5.55% STRS 2025-07-01 14:00:59 19.90 19.32 4.37% STRS 2025-07-01 15:00:48 19.65 19.37 2.70% STRS 2025-07-01 16:00:50 18.96 18.78 -0.27% STRS 2025-07-01 17:00:49 19.19 18.50 -0.26% STRS 2025-07-01 18:00:49 19.49 18.51 -0.26% STRS 2025-07-01 19:00:49 19.49 18.53 -0.26% STRS 2025-07-01 21:00:43 0.00 0.00 -0.26% 2025-07-02 STRS 2025-07-02 05:00:48 29.92 18.50 -0.26% STRS 2025-07-02 08:00:53 23.73 18.50 -0.26% STRS 2025-07-02 10:00:52 19.19 18.51 0.79% STRS 2025-07-02 11:00:43 19.29 18.50 1.27% STRS 2025-07-02 12:00:49 19.30 18.50 2.01% STRS 2025-07-02 13:00:47 19.16 18.51 0.21% STRS 2025-07-02 14:00:58 19.16 18.60 -0.85% STRS 2025-07-02 15:00:44 19.71 18.86 3.60% STRS 2025-07-02 16:00:51 19.23 18.91 0.95% STRS 2025-07-02 17:00:51 19.71 18.50 0.96% STRS 2025-07-02 21:00:55 0.00 0.00 0.96% 2025-07-03 STRS 2025-07-03 05:00:49 30.20 18.50 0.96% STRS 2025-07-03 08:01:00 23.73 18.50 0.96% STRS 2025-07-03 09:00:51 21.81 18.50 0.96% STRS 2025-07-03 10:00:53 19.65 18.50 2.28% STRS 2025-07-03 11:00:50 20.94 19.32 7.12% STRS 2025-07-03 12:00:52 20.20 19.60 3.35% STRS 2025-07-03 13:00:46 20.40 19.30 4.30% STRS 2025-07-03 14:00:48 21.81 20.05 7.26% STRS 2025-07-03 15:00:48 21.81 18.50 7.26% STRS 2025-07-03 18:00:51 0.00 0.00 7.26% 2025-07-07 STRS 2025-07-07 05:00:56 32.60 18.50 7.26% STRS 2025-07-07 08:00:53 23.73 18.50 7.26% STRS 2025-07-07 10:00:57 20.18 18.91 -1.95% STRS 2025-07-07 11:00:57 20.00 19.75 -4.79% STRS 2025-07-07 12:00:51 20.15 19.73 -1.79% STRS 2025-07-07 13:00:43 20.33 19.96 -2.00% STRS 2025-07-07 14:00:52 20.37 20.03 -0.84% STRS 2025-07-07 15:00:41 20.56 20.10 -0.37% STRS 2025-07-07 16:00:51 20.59 20.21 0.00% STRS 2025-07-07 17:00:50 20.59 18.50 -0.10% STRS 2025-07-07 21:00:44 0.00 0.00 -0.10% 2025-07-08 STRS 2025-07-08 05:00:54 32.13 18.50 -0.10% STRS 2025-07-08 07:00:42 32.13 18.51 -0.10% STRS 2025-07-08 08:00:50 23.73 18.51 -0.10% STRS 2025-07-08 10:00:49 21.00 19.75 2.11% STRS 2025-07-08 11:00:45 20.60 19.95 2.11% STRS 2025-07-08 12:00:49 20.50 20.18 1.32% STRS 2025-07-08 13:00:47 20.40 20.05 1.32% STRS 2025-07-08 14:00:50 20.27 20.00 -0.15% STRS 2025-07-08 15:00:49 20.34 20.12 0.39% STRS 2025-07-08 16:00:54 20.24 19.30 -3.68% STRS 2025-07-08 17:00:54 23.73 19.14 -3.76% STRS 2025-07-08 21:00:50 0.00 0.00 -3.76% 2025-07-09 STRS 2025-07-09 05:00:48 30.92 18.50 -3.76% STRS 2025-07-09 08:00:52 23.73 18.50 -3.76% STRS 2025-07-09 10:00:52 21.00 18.87 2.87% STRS 2025-07-09 11:00:47 19.59 18.71 -0.59% STRS 2025-07-09 12:00:52 19.91 19.44 0.25% STRS 2025-07-09 13:00:47 19.70 19.20 0.25% STRS 2025-07-09 14:00:53 19.70 19.25 0.00% STRS 2025-07-09 15:00:45 19.50 19.21 -0.84% STRS 2025-07-09 16:00:56 19.35 18.87 -1.24% STRS 2025-07-09 17:00:49 19.57 18.82 -1.03% STRS 2025-07-09 18:00:51 20.62 18.50 -1.03% STRS 2025-07-09 19:00:44 20.93 18.50 -1.03% STRS 2025-07-09 20:00:50 20.81 18.50 -1.03% STRS 2025-07-09 21:00:47 0.00 0.00 -1.03% 2025-07-10 STRS 2025-07-10 05:00:58 30.70 18.50 -1.03% STRS 2025-07-10 07:00:50 30.70 18.51 -1.03% STRS 2025-07-10 08:00:55 23.73 18.50 -1.03% STRS 2025-07-10 09:00:54 23.73 18.51 -1.03% STRS 2025-07-10 10:00:53 19.30 18.50 0.41% STRS 2025-07-10 11:00:48 19.61 19.17 2.06% STRS 2025-07-10 12:00:47 20.81 20.14 5.76% STRS 2025-07-10 13:00:47 21.10 20.14 7.56% STRS 2025-07-10 14:00:53 21.10 19.96 8.02% STRS 2025-07-10 15:00:48 20.95 20.60 7.30% STRS 2025-07-10 16:00:55 20.85 20.63 8.48% STRS 2025-07-10 17:00:51 21.14 20.30 7.45% STRS 2025-07-10 18:00:58 21.14 18.50 8.75% STRS 2025-07-10 21:00:48 0.00 0.00 8.75% 2025-07-11 STRS 2025-07-11 05:02:19 32.99 18.50 -2.19% STRS 2025-07-11 07:02:10 23.73 18.50 -2.19% STRS 2025-07-11 08:03:03 21.86 18.50 -2.19% STRS 2025-07-11 10:03:14 20.00 19.87 -3.23% STRS 2025-07-11 11:02:11 20.00 19.85 -3.96% STRS 2025-07-11 12:03:02 19.99 19.85 -3.34% STRS 2025-07-11 13:02:16 19.94 19.85 -3.34% STRS 2025-07-11 14:02:59 19.80 19.41 -6.10% STRS 2025-07-11 15:02:10 19.64 19.12 -6.51% STRS 2025-07-11 16:03:00 19.37 18.62 -8.44% STRS 2025-07-11 17:02:13 19.37 18.62 -7.86% STRS 2025-07-11 18:03:00 23.73 16.92 -7.86% STRS 2025-07-11 20:03:06 0.00 0.00 -7.86% 2025-07-14 STRS 2025-07-14 05:02:06 30.38 18.50 4.90% STRS 2025-07-14 07:02:07 23.73 18.50 4.90% STRS 2025-07-14 08:03:03 21.86 18.50 4.90% STRS 2025-07-14 10:03:09 19.49 18.50 -1.26% STRS 2025-07-14 11:02:12 19.29 18.50 -1.26% STRS 2025-07-14 12:03:02 19.12 18.62 0.44% STRS 2025-07-14 13:02:08 19.10 18.71 0.68% STRS 2025-07-14 14:03:05 19.18 18.84 -0.68% STRS 2025-07-14 15:02:13 19.18 18.66 -0.68% STRS 2025-07-14 16:03:00 19.08 0.00 -1.31% STRS 2025-07-14 17:02:09 19.08 18.50 -1.42% STRS 2025-07-14 18:03:04 23.73 18.53 -1.42% STRS 2025-07-14 19:02:13 23.73 18.50 -1.42% STRS 2025-07-14 20:03:09 0.00 0.00 -1.42% 2025-07-15 STRS 2025-07-15 05:02:17 29.74 18.50 -1.42% STRS 2025-07-15 07:02:21 23.73 18.50 -1.42% STRS 2025-07-15 08:03:03 21.86 18.50 -1.42% STRS 2025-07-15 10:03:07 18.99 18.50 0.11% STRS 2025-07-15 11:02:22 18.15 17.77 -3.42% STRS 2025-07-15 12:03:02 17.72 17.53 -5.06% STRS 2025-07-15 13:02:20 18.00 17.64 -3.16% STRS 2025-07-15 14:02:58 18.68 18.01 -1.69% STRS 2025-07-15 15:02:50 18.27 18.01 -2.21% STRS 2025-07-15 16:02:58 19.50 17.45 -3.63% STRS 2025-07-15 17:02:12 19.50 17.45 -3.69% STRS 2025-07-15 20:03:03 0.00 0.00 -3.69% 2025-07-16 STRS 2025-07-16 05:02:06 19.49 7.21 -3.69% STRS 2025-07-16 07:02:13 19.49 15.09 -3.69% STRS 2025-07-16 10:03:06 18.50 18.30 2.51% STRS 2025-07-16 11:02:13 18.50 17.87 1.55% STRS 2025-07-16 12:03:11 18.36 17.77 -0.16% STRS 2025-07-16 13:02:15 18.43 18.14 2.14% STRS 2025-07-16 14:03:05 19.02 18.34 5.13% STRS 2025-07-16 15:02:11 19.43 18.95 5.99% STRS 2025-07-16 16:03:06 19.50 0.00 3.74% STRS 2025-07-16 17:02:17 19.50 15.09 3.89% STRS 2025-07-16 20:03:00 0.00 0.00 3.89% 2025-07-17 STRS 2025-07-17 06:10:31 19.50 7.53 3.89% STRS 2025-07-17 07:02:21 19.50 15.09 3.89% STRS 2025-07-17 10:03:13 19.39 18.26 -0.94% STRS 2025-07-17 11:02:22 19.09 18.50 1.83% STRS 2025-07-17 12:03:10 19.27 18.37 3.61% STRS 2025-07-17 13:02:22 19.07 18.37 0.83% STRS 2025-07-17 14:03:04 19.07 18.46 1.11% STRS 2025-07-17 15:02:14 18.68 18.30 -0.67% STRS 2025-07-17 16:03:12 19.50 0.00 -0.17% STRS 2025-07-17 17:02:27 19.50 15.09 -0.16% STRS 2025-07-17 18:03:05 19.50 18.37 -0.16% STRS 2025-07-17 19:02:27 19.50 15.09 -0.16% STRS 2025-07-17 20:03:04 0.00 0.00 -0.16% 2025-07-18 STRS 2025-07-18 05:02:21 19.50 7.51 -0.16%