$STRS: Stratus Properties Inc. - Common Stock
2025-01-13 STRS 2025-01-13 00:06:31 0.00 0.00 -3.32% STRS 2025-01-13 06:01:08 29.47 7.42 2.21% STRS 2025-01-13 07:00:58 29.47 7.42 1.71% STRS 2025-01-13 08:01:10 29.47 7.42 1.51% STRS 2025-01-13 09:00:58 28.83 15.34 -1.16% STRS 2025-01-13 11:00:58 20.14 18.00 -0.20% STRS 2025-01-13 12:01:20 18.90 18.70 1.41% STRS 2025-01-13 14:01:05 18.90 18.71 1.76% STRS 2025-01-13 15:00:54 18.90 18.71 0.85% STRS 2025-01-13 16:01:06 18.90 18.75 0.85% STRS 2025-01-13 17:00:50 18.84 18.70 1.01% STRS 2025-01-13 18:01:04 19.06 18.41 0.86% STRS 2025-01-13 19:00:46 28.83 18.42 0.86% STRS 2025-01-13 20:01:08 28.83 18.46 0.86% STRS 2025-01-13 21:00:52 28.83 18.45 0.86% STRS 2025-01-13 22:06:26 28.83 18.44 0.86% 2025-01-14 STRS 2025-01-14 06:01:02 29.73 7.52 0.86% STRS 2025-01-14 07:00:50 29.73 7.52 -2.16% STRS 2025-01-14 08:01:07 29.73 18.43 -2.16% STRS 2025-01-14 09:00:51 28.83 15.34 0.00% STRS 2025-01-14 10:01:08 33.99 12.08 0.00% STRS 2025-01-14 12:01:04 19.18 18.81 1.62% STRS 2025-01-14 13:00:51 18.94 18.70 -0.38% STRS 2025-01-14 14:01:04 18.40 18.24 -1.94% STRS 2025-01-14 15:00:50 18.56 18.36 -1.56% STRS 2025-01-14 16:01:06 18.60 18.42 -0.97% STRS 2025-01-14 17:00:54 18.75 18.70 0.11% STRS 2025-01-14 18:01:07 28.83 18.52 0.53% STRS 2025-01-14 19:00:49 28.83 15.34 0.53% 2025-01-15 STRS 2025-01-15 06:01:05 29.89 7.52 -2.51% STRS 2025-01-15 07:00:50 29.89 7.52 3.21% STRS 2025-01-15 08:01:04 30.08 7.52 17.06% STRS 2025-01-15 09:00:50 28.83 15.34 1.07% STRS 2025-01-15 10:01:10 28.83 15.34 2.67% STRS 2025-01-15 11:00:50 21.12 19.41 6.52% STRS 2025-01-15 12:01:07 19.64 18.82 3.90% STRS 2025-01-15 13:00:54 19.60 19.01 3.80% STRS 2025-01-15 14:01:08 19.60 19.26 3.80% STRS 2025-01-15 15:00:50 19.60 19.37 4.22% STRS 2025-01-15 16:01:09 19.76 19.58 4.81% STRS 2025-01-15 17:00:50 19.94 19.71 3.74% STRS 2025-01-15 18:01:02 28.83 15.34 4.31% 2025-01-16 STRS 2025-01-16 06:01:05 31.17 18.10 -4.04% STRS 2025-01-16 07:00:53 31.37 18.10 -2.13% STRS 2025-01-16 08:01:04 31.37 18.10 -0.27% STRS 2025-01-16 09:00:50 28.83 18.10 0.00% STRS 2025-01-16 10:01:00 28.83 15.34 1.49% STRS 2025-01-16 11:00:46 20.33 19.00 -1.33% STRS 2025-01-16 12:01:02 20.07 19.61 1.54% STRS 2025-01-16 13:00:50 20.83 20.03 5.80% STRS 2025-01-16 14:01:03 20.48 20.03 5.32% STRS 2025-01-16 15:00:51 20.18 19.93 3.46% STRS 2025-01-16 16:01:06 20.09 19.97 2.61% STRS 2025-01-16 17:00:50 19.66 19.24 0.00% STRS 2025-01-16 18:00:58 28.83 16.78 0.10% STRS 2025-01-16 19:00:49 28.83 19.30 0.10% STRS 2025-01-16 20:01:01 28.83 19.31 0.10% 2025-01-17 STRS 2025-01-17 06:01:05 31.21 7.90 -2.60% STRS 2025-01-17 07:00:52 31.21 7.90 0.87% STRS 2025-01-17 08:01:03 31.21 19.35 1.33% STRS 2025-01-17 09:00:51 28.83 15.34 0.00% STRS 2025-01-17 11:00:49 19.83 18.00 0.76% STRS 2025-01-17 12:01:01 20.18 19.72 1.17% STRS 2025-01-17 14:01:05 19.90 19.72 1.07% STRS 2025-01-17 15:00:47 19.85 19.72 0.97% STRS 2025-01-17 16:01:02 20.14 19.72 1.73% STRS 2025-01-17 17:00:46 20.36 19.70 3.31% STRS 2025-01-17 18:00:59 28.83 15.34 0.61% STRS 2025-01-17 19:00:46 28.83 19.43 0.61% STRS 2025-01-17 20:00:58 28.83 19.44 0.61% STRS 2025-01-17 22:07:01 0.00 0.00 0.61% STRS 2025-01-17 23:00:51 28.83 19.44 0.61% 2025-01-20 STRS 2025-01-20 00:06:23 0.00 0.00 0.61% 2025-01-21 STRS 2025-01-21 06:01:04 31.40 7.95 0.61% STRS 2025-01-21 08:00:59 28.83 15.34 0.61% STRS 2025-01-21 09:00:48 28.83 15.34 0.00% STRS 2025-01-21 11:00:52 19.99 18.07 -0.20% STRS 2025-01-21 14:01:02 20.69 20.33 4.18% STRS 2025-01-21 15:00:51 20.87 20.52 5.71% STRS 2025-01-21 16:01:03 20.86 20.60 5.65% STRS 2025-01-21 17:00:50 21.18 20.50 7.08% STRS 2025-01-21 18:01:03 20.87 20.07 3.65% STRS 2025-01-21 19:00:44 28.83 20.16 6.43% STRS 2025-01-21 20:01:04 28.83 20.13 6.43% STRS 2025-01-21 22:07:05 0.00 0.00 6.43% 2025-01-22 STRS 2025-01-22 06:01:08 32.54 8.24 -4.66% STRS 2025-01-22 07:00:52 32.54 8.24 1.87% STRS 2025-01-22 08:01:03 28.83 15.34 1.11% STRS 2025-01-22 09:00:52 28.83 15.34 0.66% STRS 2025-01-22 10:01:09 28.83 15.34 1.67% STRS 2025-01-22 11:00:50 21.19 18.41 1.82% STRS 2025-01-22 12:01:11 20.83 18.42 -1.16% STRS 2025-01-22 13:00:49 20.48 20.26 -0.66% STRS 2025-01-22 14:01:06 20.38 20.20 -0.35% STRS 2025-01-22 15:00:50 19.80 19.66 -3.34% STRS 2025-01-22 16:01:01 19.76 19.67 -3.49% STRS 2025-01-22 17:00:50 19.52 19.11 -6.03% STRS 2025-01-22 18:01:03 28.83 15.34 -6.35% STRS 2025-01-22 22:06:15 0.00 0.00 -6.35% 2025-01-23 STRS 2025-01-23 06:01:06 30.48 7.71 -2.78% STRS 2025-01-23 07:00:50 30.48 7.71 -1.61% STRS 2025-01-23 08:00:58 28.83 15.34 -1.22% STRS 2025-01-23 10:01:02 28.83 15.34 -1.07% STRS 2025-01-23 11:00:51 20.13 18.41 -1.91% STRS 2025-01-23 12:01:04 20.09 18.80 -1.22% STRS 2025-01-23 13:00:51 19.04 18.90 -0.64% STRS 2025-01-23 14:01:02 19.10 18.90 -0.59% STRS 2025-01-23 15:00:52 19.16 18.90 -0.05% STRS 2025-01-23 16:01:00 19.09 18.92 -0.98% STRS 2025-01-23 17:00:51 19.07 18.46 -2.59% STRS 2025-01-23 18:01:04 19.44 18.70 -0.52% STRS 2025-01-23 19:00:56 28.83 18.75 -0.52% STRS 2025-01-23 20:01:06 28.83 18.74 -0.52% STRS 2025-01-23 21:00:54 0.00 0.00 -0.52% 2025-01-24 STRS 2025-01-24 06:01:02 30.32 7.68 -1.88% STRS 2025-01-24 08:01:04 28.83 18.72 -1.88% STRS 2025-01-24 09:00:48 28.83 18.74 -1.88% STRS 2025-01-24 10:01:04 28.83 18.73 -1.88% STRS 2025-01-24 11:00:51 28.83 18.74 -1.36% STRS 2025-01-24 12:04:00 19.50 19.24 2.19% STRS 2025-01-24 13:00:53 19.88 19.36 2.87% STRS 2025-01-24 14:01:06 19.60 19.37 2.87% STRS 2025-01-24 15:00:52 19.78 19.25 2.30% STRS 2025-01-24 16:01:06 19.68 19.25 1.62% STRS 2025-01-24 17:00:53 26.55 0.00 1.04% STRS 2025-01-24 18:01:02 28.83 19.30 1.05% STRS 2025-01-24 22:06:40 0.00 0.00 1.05% 2025-01-27 STRS 2025-01-27 06:01:02 30.63 7.71 -3.41% STRS 2025-01-27 08:01:12 28.83 15.34 -3.41% STRS 2025-01-27 11:00:56 20.13 18.34 -1.89% STRS 2025-01-27 12:01:07 20.08 19.37 2.78% STRS 2025-01-27 13:00:50 20.04 19.47 1.00% STRS 2025-01-27 14:01:04 19.85 19.47 1.68% STRS 2025-01-27 15:00:47 19.89 19.68 2.15% STRS 2025-01-27 16:01:00 19.79 19.66 2.10% STRS 2025-01-27 17:00:45 27.74 0.00 -1.89% STRS 2025-01-27 18:00:50 8-K Sec report https://www.sec.gov/Archives/edgar/data/885508/000088550825000002/0000885508-25-000002-index.htm 8-K - STRATUS PROPERTIES INC (0000885508) (Filer) STRS 2025-01-27 18:00:58 28.83 16.78 -1.87% STRS 2025-01-27 19:00:46 28.83 15.34 -1.87% STRS 2025-01-27 22:04:41 0.00 0.00 -1.87% 2025-01-28 STRS 2025-01-28 06:01:04 30.06 7.61 -1.56% STRS 2025-01-28 08:01:02 28.83 15.34 -1.56% STRS 2025-01-28 11:00:46 20.13 18.61 1.09% STRS 2025-01-28 12:01:06 19.69 19.23 1.76% STRS 2025-01-28 13:04:02 19.65 19.18 1.82% STRS 2025-01-28 14:01:04 19.62 19.05 1.82% STRS 2025-01-28 15:00:50 19.62 19.09 1.92% STRS 2025-01-28 16:01:04 19.55 19.29 0.99% STRS 2025-01-28 17:00:52 26.56 18.62 0.52% STRS 2025-01-28 18:01:02 28.83 15.34 0.53% STRS 2025-01-28 21:03:32 0.00 0.00 0.53% 2025-01-29 STRS 2025-01-29 06:01:05 30.22 7.61 3.12% STRS 2025-01-29 07:00:53 30.22 7.61 -2.33% STRS 2025-01-29 08:01:06 28.83 15.34 -2.33% STRS 2025-01-29 11:00:49 19.05 18.66 -1.85% STRS 2025-01-29 12:01:04 19.05 18.39 -3.23% STRS 2025-01-29 13:00:48 18.52 18.10 -4.71% STRS 2025-01-29 14:01:05 18.41 18.14 -4.44% STRS 2025-01-29 15:00:45 18.54 18.20 -4.18% STRS 2025-01-29 16:00:59 18.91 18.45 -2.27% STRS 2025-01-29 17:00:47 26.56 0.00 -0.05% STRS 2025-01-29 18:00:57 19.37 18.63 -0.05% STRS 2025-01-29 19:00:43 28.83 15.34 -0.05% STRS 2025-01-29 21:03:09 0.00 0.00 -0.05% 2025-01-30 STRS 2025-01-30 06:01:01 30.40 7.60 2.79% STRS 2025-01-30 08:01:02 28.83 15.34 2.79% STRS 2025-01-30 11:01:19 19.09 18.08 -2.05% STRS 2025-01-30 12:00:58 19.00 18.49 -2.05% STRS 2025-01-30 13:00:46 18.86 18.49 -2.05% STRS 2025-01-30 14:01:01 18.75 18.49 -2.58% STRS 2025-01-30 15:00:51 19.21 18.73 -1.58% STRS 2025-01-30 16:01:01 19.23 18.81 -0.53% STRS 2025-01-30 17:00:49 19.49 0.00 0.63% STRS 2025-01-30 18:00:57 19.49 18.79 0.63% STRS 2025-01-30 19:00:42 28.83 15.34 0.63% STRS 2025-01-30 20:00:56 28.83 18.83 0.63% STRS 2025-01-30 21:05:26 0.00 0.00 0.63% 2025-01-31 STRS 2025-01-31 06:00:58 30.40 7.65 0.63% STRS 2025-01-31 08:00:59 28.83 15.34 0.63% STRS 2025-01-31 11:00:47 19.00 18.08 -0.89% STRS 2025-01-31 12:01:03 19.22 18.90 -1.42% STRS 2025-01-31 13:00:49 19.00 18.90 -0.74% STRS 2025-01-31 14:01:07 19.81 18.90 0.47% STRS 2025-01-31 15:00:48 19.48 18.90 -0.63% STRS 2025-01-31 16:01:02 19.39 18.90 -0.11% STRS 2025-01-31 17:00:58 19.66 18.92 0.89% STRS 2025-01-31 18:01:00 19.66 18.98 0.89% STRS 2025-01-31 19:00:47 28.83 18.97 0.89% STRS 2025-01-31 20:01:09 28.83 15.34 0.89% STRS 2025-01-31 21:06:50 0.00 0.00 0.89% 2025-02-03 STRS 2025-02-03 06:01:03 30.67 7.72 -11.98% STRS 2025-02-03 07:00:43 30.67 7.72 -2.98% STRS 2025-02-03 08:01:01 19.10 15.34 -2.51% STRS 2025-02-03 09:00:52 19.10 15.34 -2.93% STRS 2025-02-03 10:01:04 28.83 15.34 -4.08% STRS 2025-02-03 11:00:59 19.02 18.10 -5.02% STRS 2025-02-03 12:01:03 19.07 18.32 -2.25% STRS 2025-02-03 13:00:48 19.19 18.10 -0.99% STRS 2025-02-03 14:01:04 19.63 18.84 -0.84% STRS 2025-02-03 15:00:50 19.45 19.01 0.58% STRS 2025-02-03 16:01:00 19.38 18.99 0.26% STRS 2025-02-03 17:00:47 26.56 16.77 -1.52% STRS 2025-02-03 18:00:57 28.83 15.34 -1.50% STRS 2025-02-03 21:07:04 0.00 0.00 -1.50% 2025-02-04 STRS 2025-02-04 06:01:04 30.22 7.65 -2.02% STRS 2025-02-04 08:01:02 28.83 15.34 -2.02% STRS 2025-02-04 11:00:53 19.50 18.24 -1.30% STRS 2025-02-04 12:01:04 19.10 18.44 -1.35% STRS 2025-02-04 13:00:47 19.17 18.99 0.73% STRS 2025-02-04 14:00:59 19.48 19.03 0.88% STRS 2025-02-04 15:00:42 19.41 19.10 1.87% STRS 2025-02-04 16:01:03 19.52 19.30 1.56% STRS 2025-02-04 17:00:47 19.65 18.91 1.40% STRS 2025-02-04 18:01:00 19.65 18.91 1.42% STRS 2025-02-04 19:00:43 28.83 16.78 1.42% STRS 2025-02-04 20:00:58 28.83 18.89 1.42% STRS 2025-02-04 21:06:40 0.00 0.00 1.42% 2025-02-05 STRS 2025-02-05 06:01:06 30.65 7.76 -2.42% STRS 2025-02-05 08:01:12 28.83 15.34 -2.42% STRS 2025-02-05 11:00:48 19.74 19.36 2.42% STRS 2025-02-05 12:01:03 19.74 19.50 2.31% STRS 2025-02-05 13:00:47 20.17 19.75 2.95% STRS 2025-02-05 14:01:04 20.23 19.80 4.10% STRS 2025-02-05 15:00:47 20.22 19.99 3.89% STRS 2025-02-05 16:01:03 20.22 20.08 4.58% STRS 2025-02-05 17:00:55 0.00 0.00 4.73% STRS 2025-02-05 18:01:01 28.95 19.87 4.67% STRS 2025-02-05 19:00:47 28.83 19.87 4.67% STRS 2025-02-05 21:07:10 0.00 0.00 4.67% 2025-02-06 STRS 2025-02-06 06:01:17 32.08 8.12 -2.33% STRS 2025-02-06 08:01:11 28.83 15.34 -2.33% STRS 2025-02-06 11:00:49 20.60 19.20 0.52% STRS 2025-02-06 12:01:02 20.59 20.06 0.52% STRS 2025-02-06 13:00:46 20.82 20.50 3.16% STRS 2025-02-06 14:01:09 20.87 20.60 3.48% STRS 2025-02-06 15:00:51 20.87 20.70 3.48% STRS 2025-02-06 16:01:03 20.92 20.70 3.68% STRS 2025-02-06 17:00:50 20.46 19.68 -0.57% STRS 2025-02-06 18:01:04 20.46 19.69 -0.55% STRS 2025-02-06 19:00:54 28.83 19.68 -0.55% STRS 2025-02-06 20:01:04 28.83 19.70 -0.55% STRS 2025-02-06 21:06:52 0.00 0.00 -0.55% 2025-02-07 STRS 2025-02-07 06:01:06 22.35 8.08 3.82% STRS 2025-02-07 08:01:07 22.35 15.34 3.82% STRS 2025-02-07 11:00:50 20.82 19.20 0.15% STRS 2025-02-07 12:01:03 20.67 19.20 -0.30% STRS 2025-02-07 13:00:58 20.25 19.59 -0.35% STRS 2025-02-07 14:01:12 19.97 19.36 -1.34% STRS 2025-02-07 15:00:53 20.05 19.39 -0.10% STRS 2025-02-07 16:01:02 20.09 20.00 -0.35% STRS 2025-02-07 17:00:55 22.35 0.00 -0.05% STRS 2025-02-07 18:01:00 20.45 19.74 -0.05% STRS 2025-02-07 19:00:49 22.35 19.74 -0.05% STRS 2025-02-07 20:01:02 22.35 19.73 -0.05% STRS 2025-02-07 21:07:42 0.00 0.00 -0.05% 2025-02-10 STRS 2025-02-10 06:01:06 22.35 8.03 -2.69% STRS 2025-02-10 08:01:01 22.35 15.34 -2.69%