Other US listings · STRS · stock
Stratus Properties INC (STRS) stock price history
Every Other US listings trading session of Stratus Properties INC from Jul 1, 1992 to Aug 7, 2026: 8,419 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STRS adjusted close, 1992 to 2026
- $32.11
- All time high, 2022
- $26.61
- 52 week high, $12.55 low
- 8,419
- Daily sessions since 1992
Last updated Aug 7, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
STRS key facts
- Stratus Properties INC (STRS) closed at $19.32 on Aug 7, 2026 on Other US listings.
- STRS's all time high close is $32.11, set on Jun 3, 2022; its all time low close is $1.69 on Aug 3, 1992.
- STRS's 52 week range is $12.55 to $26.61.
- STRS returned +53.9% over the year to Aug 7, 2026 and -6.5% over five years.
- Over ten years STRS returned +64%, +5.1% a year compounded.
- STRS's deepest drawdown was -87.6% from Jun 6, 2007 to Mar 9, 2009.
- DataCedar holds 8,419 daily sessions of STRS history from Jul 1, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STRS price chart, 1992 to 2026
STRS returns
Price return from the last close on or before the window start to Aug 7, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -19.8% |
| 6 months | -19.8% |
| Year to date | -2.6% |
| 1 year | +53.9% |
| 3 years | -14.5% |
| 5 years | -6.5% |
| 10 years | +64.5% |
| Since Jul 1, 1992 | +850.1% |
| Compound annual growth, 34.1 years | +6.8% |
STRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.11 on Jun 3, 2022
- All time low close
- $1.69 on Aug 3, 1992
- 52 week high
- $26.61 on Mar 16, 2026
- 52 week low
- $12.55 on Aug 7, 2025
- Deepest drawdown
- -87.6% from Jun 6, 2007 to Mar 9, 2009, recovered Apr 21, 2021
- Best single session
- +43.3% on Mar 24, 1993
- Worst single session
- -31.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1992
- 9.5×
- Best calendar year
- 1993, +132%
- Worst calendar year
- 2008, -63%
STRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Jul 1, 1992; 2026 runs to Aug 7, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.56 | $26.61 | $18.75 | $19.32 | -1.1% | 7M | 150 |
| 2025 | $17.07 | $21.25 | $12.20 | $19.54 | +16.5% | 2.3M | 245 |
| 2024 | $23.19 | $24.78 | $15.86 | $16.78 | -28.1% | 2M | 252 |
| 2023 | $15.60 | $24.23 | $14.99 | $23.32 | +49.6% | 3M | 250 |
| 2022 | $25.69 | $32.65 | $14.96 | $15.59 | -39.4% | 6.7M | 250 |
| 2021 | $17.93 | $26.43 | $16.31 | $25.71 | +43.4% | 5.5M | 252 |
| 2020 | $21.77 | $22.31 | $8.44 | $17.93 | -17.7% | 2.3M | 249 |
| 2019 | $17.53 | $23.48 | $16.03 | $21.78 | +29.2% | 2M | 252 |
| 2018 | $20.98 | $25.24 | $15.47 | $16.86 | -19.3% | 1.8M | 251 |
| 2017 | $22.37 | $23.02 | $16.74 | $20.88 | -5.9% | 1.8M | 251 |
| 2016 | $14.18 | $24.44 | $10.68 | $22.20 | +60.5% | 4.8M | 247 |
| 2015 | $9.42 | $14.22 | $7.46 | $13.83 | +47.9% | 789K | 251 |
| 2014 | $11.81 | $12.15 | $8.98 | $9.35 | -19.4% | 595.7K | 252 |
| 2013 | $5.87 | $12.13 | $5.59 | $11.61 | +101.3% | 1.3M | 249 |
| 2012 | $5.14 | $7.04 | $4.58 | $5.77 | +9.0% | 799.7K | 241 |
| 2011 | $6.35 | $10.13 | $4.00 | $5.29 | -14.2% | 1.6M | 249 |
| 2010 | $7.62 | $7.96 | $5.42 | $6.17 | -17.3% | 845K | 240 |
| 2009 | $8.47 | $9.88 | $3.05 | $7.46 | -11.7% | 3.4M | 241 |
| 2008 | $22.31 | $23.01 | $6.85 | $8.45 | -63.3% | 2.3M | 252 |
| 2007 | $21.52 | $27.61 | $17.56 | $23.01 | +6.1% | 2.2M | 250 |
| 2006 | $15.43 | $22.37 | $14.98 | $21.69 | +37.2% | 452K | 250 |
| 2005 | $10.68 | $15.81 | $8.61 | $15.81 | +45.5% | 508.9K | 241 |
| 2004 | $6.91 | $10.87 | $6.71 | $10.87 | +59.5% | 744.9K | 252 |
| 2003 | $6.13 | $7.65 | $5.29 | $6.81 | +9.2% | 500.6K | 240 |
| 2002 | $5.73 | $6.58 | $5.32 | $6.24 | +8.2% | 576.9K | 242 |
| 2001 | $6.78 | $10.00 | $4.41 | $5.76 | -15.0% | 1.3M | 225 |
| 2000 | $5.68 | $6.95 | $4.74 | $6.78 | +19.4% | 2.5M | 251 |
| 1999 | $5.08 | $7.12 | $3.90 | $5.68 | +11.7% | 2.7M | 251 |
| 1998 | $6.86 | $9.66 | $3.56 | $5.08 | -27.7% | 1.9M | 245 |
| 1997 | $4.07 | $7.50 | $3.98 | $7.03 | +72.9% | 4.3M | 247 |
| 1996 | $2.03 | $4.58 | $2.03 | $4.07 | +71.4% | 3.2M | 242 |
| 1995 | $4.74 | $5.08 | $2.03 | $2.37 | -50.0% | 3.8M | 244 |
| 1994 | $6.44 | $6.44 | $3.56 | $4.74 | -22.2% | 5.7M | 252 |
| 1993 | $2.37 | $8.64 | $2.37 | $6.10 | +132.3% | 9.2M | 235 |
| 1992 | $2.03 | $4.41 | $1.53 | $2.63 | n/a | 9.4M | 128 |
STRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $19.32 | -1.4% |
| July 2026 | $19.60 | -15.6% |
| June 2026 | $23.23 | +0.5% |
| May 2026 | $23.11 | -5.5% |
| April 2026 | $24.45 | -0.9% |
| March 2026 | $24.66 | 0.0% |
| February 2026 | $24.66 | +2.9% |
| January 2026 | $23.98 | +22.7% |
| December 2025 | $19.54 | +9.2% |
| November 2025 | $17.90 | +17.9% |
| October 2025 | $15.18 | -11.2% |
| September 2025 | $17.10 | +8.7% |
About the STRS data
Daily bars. 8,419 sessions from Jul 1, 1992 to Aug 7, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 7, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ASTRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
STRS share price history
