NASDAQ, STRS End of Day and Historical Stock Data [Stratus Pptys Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, STRS:

05 Sep 2025

LAST: 19.18	CHANGE: 0.07	OPEN: 19.23	HIGH: 19.45	ASK: 29.05	VOLUME: 6.3K
LAST: 19.18	CHG(%): 0.36	PREV: 19.25	LOW: 19.18	BID: 27.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	19.23	19.45	19.18	19.18	6.3K
04 Sep 25	18.35	19.37	18.35	19.25	7.1K
03 Sep 25	18.05	19.10	18.05	18.34	8.2K
02 Sep 25	19.59	19.85	18.32	18.71	12.3K
29 Aug 25	19.15	19.71	19.15	19.46	7K
28 Aug 25	19.22	19.24	19.22	19.24	2.2K
27 Aug 25	19.39	19.68	19.21	19.21	3.6K
26 Aug 25	18.95	19.50	18.95	19.18	5.2K
25 Aug 25	19.06	19.31	18.59	18.59	3.7K
22 Aug 25	17.80	19.50	17.80	19.48	13K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	18.99
MA10:	19.06
MA20:	18.06
MA50:	18.05
MA100:	18.17
MA200:	19.25
STO9:	55.71
STO14:	65.89
RSI14:	64.07
WPR14:	-18.87
MTM14:	1.29
ROC14:	0.07
ATR:	0.75
Week High:	19.85
Week Low:	18.05
Month High:	19.85
Month Low:	15.53
Year High:	28.31
Year Low:	15.10
Volatility:	2.36

RECENT SPLITS

Date	Ratio
29 May 2001	1-2

RECENT DIVIDENDS

Date	Amount
16 Sep 2022	$4.67
29 Mar 2017	$1.00