Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stratus Propert (STRS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.27 18.39 18.27 18.11 961
17th Jul 2025 (Thu) 18.25 18.68 18.25 18.68 257
16th Jul 2025 (Wed) 18.25 18.30 18.14 18.71 3,240
15th Jul 2025 (Tue) 18.00 18.11 17.74 18.01 5,609
14th Jul 2025 (Mon) 19.87 19.87 18.71 18.71 29
11th Jul 2025 (Fri) 19.87 19.87 19.74 18.99 1,154
10th Jul 2025 (Thu) 20.07 21.00 20.07 20.62 3,646
9th Jul 2025 (Wed) 19.34 19.34 19.34 19.19 656
8th Jul 2025 (Tue) 19.99 19.99 19.45 19.45 196
7th Jul 2025 (Mon) 19.99 20.18 19.99 20.21 1,226
4th Jul 2025 (Fri) 19.80 19.80 19.80 20.38 1,289
3rd Jul 2025 (Thu) 19.80 19.80 19.80 20.38 1,289
2nd Jul 2025 (Wed) 19.48 19.48 19.10 19.00 1,140
1st Jul 2025 (Tue) 19.25 19.29 19.25 18.82 245
30th Jun 2025 (Mon) 19.25 19.29 19.25 18.88 2,104
27th Jun 2025 (Fri) 20.18 20.18 19.35 18.55 1,920
26th Jun 2025 (Thu) 19.00 19.00 18.85 18.96 364
25th Jun 2025 (Wed) 18.87 18.87 18.87 18.38 417
24th Jun 2025 (Tue) 18.45 18.74 18.45 18.74 327
23rd Jun 2025 (Mon) 18.45 18.45 18.13 17.75 2,021
20th Jun 2025 (Fri) 18.24 18.24 17.65 19.56 365
19th Jun 2025 (Thu) 18.40 18.42 18.40 18.42 61
18th Jun 2025 (Wed) 18.40 18.42 18.40 18.42 61
17th Jun 2025 (Tue) 18.40 18.40 18.40 18.03 507
16th Jun 2025 (Mon) 18.95 18.95 18.10 18.10 201
13th Jun 2025 (Fri) 18.95 18.95 18.56 18.56 349
12th Jun 2025 (Thu) 18.95 19.95 18.95 19.95 154
11th Jun 2025 (Wed) 18.95 18.95 18.92 18.92 288
10th Jun 2025 (Tue) 18.95 18.95 18.63 18.63 47
9th Jun 2025 (Mon) 18.95 18.95 18.17 18.17 342
6th Jun 2025 (Fri) 18.95 19.07 18.95 19.07 160
5th Jun 2025 (Thu) 18.95 19.29 18.95 19.29 356
4th Jun 2025 (Wed) 18.95 18.95 18.78 18.78 254
3rd Jun 2025 (Tue) 18.95 19.00 18.95 19.00 475
2nd Jun 2025 (Mon) 18.95 18.95 18.95 18.08 857
30th May 2025 (Fri) 19.79 19.79 19.79 18.15 510
29th May 2025 (Thu) 18.36 19.20 18.36 19.20 345
28th May 2025 (Wed) 17.66 17.66 17.66 17.66 416
27th May 2025 (Tue) 17.62 17.62 17.62 17.62 307
26th May 2025 (Mon) 17.62 17.62 17.62 17.62 0
24th May 2025 (Sat) 18.36 18.36 18.36 17.62 652
23rd May 2025 (Fri) 18.36 18.36 18.36 18.36 652
22nd May 2025 (Thu) 19.41 19.41 19.41 19.41 714
21st May 2025 (Wed) 20.61 20.61 20.61 20.61 252
20th May 2025 (Tue) 21.23 21.23 21.23 21.23 441
FTSE 100 Latest
Value8,992.12
Change19.48