Stratus Properties Inc

STRS
🏛️ 美国 →
21.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.40 22.40 21.62 21.62 0.0M
2025-09-26 22.00 22.50 22.00 22.28 0.0M
2025-09-25 21.95 22.50 21.95 22.12 0.0M
2025-09-24 21.88 22.04 21.88 22.03 0.0M
2025-09-23 22.93 22.93 21.87 21.87 0.0M
2025-09-22 21.39 22.50 21.46 22.30 0.0M
2025-09-19 20.90 21.75 20.41 21.75 0.0M
2025-09-18 20.10 21.57 19.67 20.98 0.0M
2025-09-17 19.81 20.35 19.68 19.78 0.0M
2025-09-16 19.12 20.09 18.98 20.09 0.0M
2025-09-15 19.26 19.36 19.26 19.36 0.0M
2025-09-12 19.78 19.78 19.60 19.62 0.0M
2025-09-11 19.92 20.00 19.75 19.99 0.0M
2025-09-10 18.92 19.05 18.92 19.05 0.0M
2025-09-09 19.98 19.98 18.40 19.00 0.0M
2025-09-08 18.72 19.34 18.72 19.34 0.0M
2025-09-05 19.23 19.45 19.18 19.18 0.0M
2025-09-04 18.35 19.37 18.35 19.25 0.0M
2025-09-03 18.05 19.10 18.05 18.34 0.0M
2025-09-02 19.59 19.85 18.32 18.71 0.0M
2025-08-29 19.15 19.71 19.15 19.46 0.0M
2025-08-28 19.22 19.24 19.22 19.24 0.0M
2025-08-27 19.39 19.68 19.21 19.21 0.0M
2025-08-26 18.95 19.50 18.95 19.18 0.0M
2025-08-25 19.06 19.31 18.59 18.59 0.0M
2025-08-22 17.80 19.50 17.80 19.48 0.0M
2025-08-21 17.95 18.42 17.95 18.03 0.0M
2025-08-20 18.31 18.40 18.27 18.35 0.0M
2025-08-19 18.29 18.29 17.89 17.89 0.0M
2025-08-18 17.46 17.95 17.46 17.89 0.0M
2025-08-15 16.70 17.88 16.70 17.30 0.0M
2025-08-14 16.80 16.99 16.32 16.55 0.0M
2025-08-13 16.29 16.90 16.29 16.89 0.0M
2025-08-12 16.00 16.59 15.94 16.14 0.0M
2025-08-11 15.81 16.16 15.70 15.70 0.0M
2025-08-08 17.30 17.30 15.54 15.80 0.0M
2025-08-07 15.93 16.70 15.53 15.54 0.0M
2025-08-06 15.66 16.00 15.58 15.58 0.0M
2025-08-05 15.61 16.77 15.56 15.69 0.0M
2025-08-04 15.90 16.48 15.50 15.83 0.0M
2025-08-01 15.50 15.96 15.35 15.75 0.0M
2025-07-31 16.20 16.45 15.94 15.94 0.0M
2025-07-30 17.40 17.40 16.50 16.68 0.0M
2025-07-29 17.91 17.95 17.40 17.41 0.0M
2025-07-28 18.05 18.05 17.62 17.63 0.0M
2025-07-25 18.28 18.30 17.68 17.94 0.0M
2025-07-24 18.00 18.25 17.83 17.83 0.0M
2025-07-23 18.14 18.20 18.09 18.20 0.0M
2025-07-22 18.36 18.62 17.91 18.05 0.0M
2025-07-21 18.21 18.65 17.89 17.95 0.0M
2025-07-18 18.90 18.90 18.11 18.11 0.0M
2025-07-17 19.00 19.43 18.61 18.68 0.0M
2025-07-16 18.57 18.88 18.06 18.71 0.0M
2025-07-15 18.81 18.81 17.53 18.01 0.0M
2025-07-14 19.05 19.05 18.71 18.71 0.0M
2025-07-11 20.00 20.00 18.99 18.99 0.0M
2025-07-10 18.80 21.01 18.80 20.62 0.1M
2025-07-09 20.03 20.03 19.00 19.19 0.0M
2025-07-08 20.32 20.32 19.45 19.45 0.0M
2025-07-07 19.47 20.58 19.47 20.21 0.0M
2025-07-03 19.58 20.38 19.51 20.38 0.0M
2025-07-02 19.05 19.56 18.67 19.00 0.1M
2025-07-01 18.51 19.61 18.51 18.82 0.0M
2025-06-30 18.50 19.44 18.50 18.88 0.0M
2025-06-27 19.24 20.22 18.55 18.55 0.1M
2025-06-26 18.50 19.14 18.50 18.96 0.0M
2025-06-25 18.47 18.88 17.93 18.38 0.0M
2025-06-24 18.04 18.87 17.99 18.74 0.0M
2025-06-23 19.52 19.79 17.51 17.75 0.0M
2025-06-20 18.79 19.65 17.55 19.56 0.0M
2025-06-18 17.68 18.42 17.68 18.42 0.0M
2025-06-17 18.09 18.40 18.03 18.03 0.0M
2025-06-16 19.11 19.17 18.10 18.10 0.0M
2025-06-13 19.30 19.58 18.56 18.56 0.0M
2025-06-12 18.64 19.95 18.64 19.95 0.0M
2025-06-11 18.26 19.31 18.20 18.92 0.0M
2025-06-10 18.35 18.96 18.35 18.63 0.0M
2025-06-09 19.08 19.12 18.17 18.17 0.0M
2025-06-06 19.25 19.57 19.07 19.07 0.0M
2025-06-05 18.57 19.43 18.56 19.29 0.0M
2025-06-04 18.95 19.14 18.78 18.78 0.0M
2025-06-03 16.52 19.49 16.52 19.00 0.0M
2025-06-02 18.74 18.95 18.08 18.08 0.0M
2025-05-30 19.79 19.80 18.15 18.15 0.0M
2025-05-29 17.81 19.20 17.81 19.20 0.0M
2025-05-28 17.97 18.13 17.53 17.53 0.0M
2025-05-27 17.80 18.10 17.00 17.66 0.0M
2025-05-23 18.36 19.50 17.62 17.62 0.0M
2025-05-22 19.49 20.01 18.76 18.76 0.0M
2025-05-21 21.01 21.01 19.56 19.74 0.0M
2025-05-20 19.48 21.15 19.48 20.61 0.0M
2025-05-19 20.42 21.23 20.42 21.23 0.0M
2025-05-16 19.77 21.17 19.77 20.42 0.0M
2025-05-15 19.51 20.06 19.51 20.06 0.0M
2025-05-14 19.15 19.38 19.09 19.09 0.0M
2025-05-13 20.06 20.06 19.23 19.23 0.0M
2025-05-12 20.24 20.93 19.49 20.00 0.0M
2025-05-09 18.36 19.62 18.36 19.39 0.0M
2025-05-08 19.95 20.50 19.95 20.20 0.0M
2025-05-07 18.24 18.73 17.96 18.31 0.0M
2025-05-06 16.02 18.25 16.02 18.01 0.0M
2025-05-05 15.78 16.13 15.10 16.13 0.0M
2025-05-02 16.13 16.13 15.74 15.84 0.0M
2025-05-01 15.88 16.27 15.41 15.44 0.0M
2025-04-30 16.36 16.48 15.87 15.87 0.0M
2025-04-29 16.40 16.79 16.06 16.79 0.0M
2025-04-28 15.97 16.32 15.84 16.16 0.0M
2025-04-25 16.13 16.35 16.04 16.16 0.0M
2025-04-24 16.75 17.00 16.25 16.42 0.0M
2025-04-23 16.90 17.29 16.25 16.59 0.0M
2025-04-22 17.50 17.50 16.71 17.04 0.0M
2025-04-21 17.23 17.27 17.20 17.20 0.0M
2025-04-17 17.71 18.76 17.71 18.33 0.0M
2025-04-16 17.82 18.56 17.73 17.73 0.0M
2025-04-15 18.76 18.78 18.08 18.11 0.0M
2025-04-14 19.16 19.36 18.00 19.03 0.0M
2025-04-11 18.50 19.30 17.90 19.10 0.0M
2025-04-10 20.50 20.50 17.96 17.96 0.0M
2025-04-09 18.07 20.91 18.07 20.91 0.0M
2025-04-08 18.18 18.18 17.31 17.70 0.0M
2025-04-07 16.00 18.06 16.00 18.06 0.0M
2025-04-04 15.95 16.96 15.50 16.69 0.0M
2025-04-03 17.01 18.30 16.51 16.51 0.0M
2025-04-02 17.99 18.15 17.29 17.78 0.0M
2025-04-01 18.50 18.52 17.32 17.32 0.0M
2025-03-31 17.44 19.16 17.44 17.75 0.0M
2025-03-28 17.77 18.15 17.65 17.85 0.0M
2025-03-27 18.31 18.31 17.81 18.31 0.0M
2025-03-26 18.50 18.50 17.68 17.86 0.0M
2025-03-25 19.11 19.11 18.06 18.06 0.0M
2025-03-24 18.53 18.80 18.40 18.77 0.0M
2025-03-21 17.87 18.15 17.60 18.15 0.0M
2025-03-20 18.28 18.28 18.00 18.21 0.0M
2025-03-19 18.90 18.90 17.79 18.10 0.0M
2025-03-18 18.24 18.30 17.94 17.94 0.0M
2025-03-17 18.29 19.05 18.01 18.06 0.0M
2025-03-14 17.89 18.33 17.89 18.07 0.0M
2025-03-13 19.21 19.21 17.65 17.65 0.0M
2025-03-12 18.69 19.00 18.65 18.72 0.0M
2025-03-11 18.77 18.98 18.24 18.74 0.0M
2025-03-10 19.01 19.16 18.50 18.87 0.0M
2025-03-07 18.50 18.74 18.25 18.48 0.0M
2025-03-06 18.46 18.56 18.46 18.56 0.0M
2025-03-05 18.34 18.75 18.11 18.35 0.0M
2025-03-04 18.04 18.49 17.74 17.93 0.0M
2025-03-03 17.90 18.69 17.79 17.79 0.0M
2025-02-28 18.30 18.48 18.30 18.48 0.0M
2025-02-27 18.25 18.25 17.80 17.90 0.0M
2025-02-26 18.23 18.23 18.14 18.14 0.0M
2025-02-25 18.75 19.00 18.31 18.36 0.0M
2025-02-24 19.04 19.19 18.93 18.93 0.0M
2025-02-21 19.24 19.31 18.78 18.78 0.0M
2025-02-20 18.79 19.17 18.22 18.92 0.0M
2025-02-19 19.17 19.60 19.17 19.30 0.0M
2025-02-18 19.76 19.82 19.43 19.43 0.0M
2025-02-14 19.80 20.06 19.76 19.90 0.0M
2025-02-13 20.08 20.08 19.96 19.96 0.0M
2025-02-12 19.51 20.66 19.51 19.77 0.0M
2025-02-11 19.98 20.40 19.85 19.85 0.0M
2025-02-10 19.94 20.40 19.94 19.99 0.0M
2025-02-07 20.00 20.26 19.83 20.06 0.0M
2025-02-06 20.53 20.80 20.07 20.07 0.0M
2025-02-05 19.62 20.18 19.47 20.18 0.0M
2025-02-04 19.00 19.37 19.00 19.28 0.0M
2025-02-03 18.54 19.19 18.54 19.01 0.0M
2025-01-31 18.78 19.29 18.77 19.29 0.0M
2025-01-30 18.61 19.14 18.49 19.12 0.0M
2025-01-29 18.45 19.00 18.11 19.00 0.0M
2025-01-28 20.00 20.00 18.92 19.01 0.0M
2025-01-27 19.41 19.90 18.91 18.91 0.0M
2025-01-24 18.62 19.68 18.62 19.27 0.0M
2025-01-23 18.78 19.12 18.40 19.07 0.0M
2025-01-22 20.35 20.51 19.17 19.17 0.0M
2025-01-21 20.09 20.60 20.04 20.47 0.0M
2025-01-17 19.72 19.86 19.72 19.75 0.0M
2025-01-16 19.61 20.49 19.17 19.63 0.0M
2025-01-15 19.44 19.64 19.35 19.61 0.0M
2025-01-14 18.81 18.97 18.28 18.80 0.0M
2025-01-13 18.50 18.91 18.50 18.70 0.0M
2025-01-10 19.60 19.60 18.54 18.54 0.0M
2025-01-08 19.56 20.16 19.56 19.90 0.0M
2025-01-07 19.90 20.28 19.20 19.20 0.0M
2025-01-06 21.61 21.61 20.08 20.08 0.0M
2025-01-03 20.67 20.67 20.67 20.67 0.0M
2025-01-02 21.13 21.13 20.47 20.47 0.0M