Stratus

STRS
🏛️ usa →
21.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.89 36.65 35.84 36.57 0.0M
2021-12-30 36.20 36.54 35.60 35.60 0.0M
2021-12-29 36.82 36.82 36.82 36.82 0.0M
2021-12-28 36.98 37.10 36.56 36.77 0.0M
2021-12-27 37.09 37.59 36.65 36.96 0.0M
2021-12-23 35.26 36.90 35.26 36.90 0.0M
2021-12-22 34.62 35.14 34.17 35.03 0.0M
2021-12-21 35.25 35.67 34.57 34.91 0.0M
2021-12-20 34.05 35.30 34.05 34.73 0.0M
2021-12-17 33.61 35.40 33.06 35.40 0.0M
2021-12-16 34.50 35.50 33.08 34.15 0.0M
2021-12-15 35.30 35.58 34.30 34.30 0.0M
2021-12-14 35.07 36.50 34.56 35.51 0.0M
2021-12-13 36.30 36.50 36.00 36.01 0.0M
2021-12-10 36.62 36.62 35.17 36.30 0.0M
2021-12-09 35.99 36.55 35.01 36.32 0.0M
2021-12-08 36.62 37.01 35.24 36.00 0.0M
2021-12-07 36.12 36.62 35.86 36.54 0.0M
2021-12-06 36.00 36.00 35.74 35.92 0.0M
2021-12-03 36.44 36.60 35.78 36.59 0.0M
2021-12-02 36.54 36.54 35.13 36.35 0.0M
2021-12-01 35.50 36.24 35.24 36.14 0.0M
2021-11-30 35.36 35.50 35.20 35.26 0.0M
2021-11-29 35.40 35.50 35.29 35.50 0.0M
2021-11-26 34.89 35.50 34.06 35.07 0.0M
2021-11-24 34.90 35.47 34.88 35.28 0.0M
2021-11-23 34.25 35.00 34.21 34.80 0.0M
2021-11-22 34.50 34.50 34.27 34.40 0.0M
2021-11-19 34.97 34.97 34.25 34.64 0.0M
2021-11-18 35.14 35.14 34.00 34.97 0.0M
2021-11-17 34.99 34.99 34.50 34.72 0.0M
2021-11-16 35.15 35.27 35.15 35.27 0.0M
2021-11-15 35.45 35.50 34.80 35.35 0.0M
2021-11-12 35.50 35.85 35.50 35.50 0.0M
2021-11-11 35.25 35.93 35.25 35.50 0.0M
2021-11-10 34.98 35.47 34.98 35.47 0.0M
2021-11-09 34.99 35.00 34.79 34.98 0.0M
2021-11-08 34.64 35.31 34.51 35.00 0.0M
2021-11-05 34.00 34.67 33.95 34.67 0.0M
2021-11-04 33.92 34.00 33.78 34.00 0.0M
2021-11-03 34.00 34.87 33.75 33.98 0.0M
2021-11-02 34.00 34.08 33.58 34.08 0.0M
2021-11-01 33.50 34.20 33.05 33.58 0.1M
2021-10-29 34.36 34.36 34.08 34.08 0.0M
2021-10-27 34.50 36.70 33.61 33.88 0.0M
2021-10-26 31.84 32.30 31.69 32.22 0.0M
2021-10-25 32.03 32.20 31.80 31.82 0.0M
2021-10-22 32.06 32.12 31.48 32.09 0.0M
2021-10-21 31.65 32.29 31.35 31.77 0.0M
2021-10-20 31.11 31.60 30.86 31.43 0.0M
2021-10-19 31.09 31.47 30.53 31.01 0.1M
2021-10-18 31.71 31.81 31.02 31.02 0.0M
2021-10-15 32.31 32.31 31.60 31.60 0.0M
2021-10-14 31.91 32.50 31.25 31.79 0.0M
2021-10-13 32.60 32.60 31.62 31.78 0.0M
2021-10-12 31.75 32.60 31.65 32.00 0.0M
2021-10-11 32.63 32.63 32.63 32.63 0.0M
2021-10-08 31.50 32.50 31.50 32.50 0.0M
2021-10-07 31.04 31.40 31.04 31.40 0.0M
2021-10-06 31.08 31.32 31.00 31.32 0.0M
2021-10-05 31.27 31.70 30.75 31.41 0.0M
2021-10-04 31.33 31.40 30.99 31.00 0.0M
2021-10-01 31.97 32.25 31.06 31.46 0.0M
2021-09-30 31.50 32.35 31.05 32.35 0.0M
2021-09-29 30.98 32.29 30.98 31.88 0.0M
2021-09-28 31.95 31.95 31.50 31.65 0.0M
2021-09-27 31.04 32.34 30.45 32.10 0.0M
2021-09-24 30.86 31.86 30.74 31.24 0.0M
2021-09-23 31.31 31.35 30.62 31.24 0.0M
2021-09-22 30.66 32.43 30.66 31.45 0.0M
2021-09-21 30.53 30.53 29.30 30.23 0.0M
2021-09-20 30.65 30.75 30.12 30.21 0.0M
2021-09-17 30.89 31.29 30.54 31.26 0.0M
2021-09-16 30.44 30.53 30.31 30.31 0.0M
2021-09-15 30.45 30.88 30.19 30.58 0.0M
2021-09-14 30.25 30.27 30.12 30.14 0.0M
2021-09-13 30.15 30.54 30.04 30.04 0.0M
2021-09-10 30.83 30.83 29.85 30.09 0.0M
2021-09-09 30.41 30.79 30.15 30.59 0.0M
2021-09-08 30.30 30.59 30.07 30.45 0.0M
2021-09-07 30.04 30.30 30.04 30.30 0.0M
2021-09-03 30.21 30.26 29.99 30.20 0.0M
2021-09-02 30.22 30.60 29.81 30.36 0.0M
2021-09-01 30.51 30.57 30.01 30.01 0.0M
2021-08-31 30.10 30.23 29.67 30.13 0.0M
2021-08-30 29.61 30.23 29.26 29.91 0.0M
2021-08-27 29.71 30.50 29.38 29.61 0.0M
2021-08-26 29.83 30.23 29.27 29.90 0.0M
2021-08-25 30.31 30.41 29.68 29.68 0.0M
2021-08-24 30.02 30.83 29.00 30.29 0.0M
2021-08-23 29.50 30.19 28.89 30.18 0.0M
2021-08-20 29.73 30.23 29.61 29.61 0.0M
2021-08-19 29.50 30.13 29.17 29.84 0.0M
2021-08-18 28.45 30.00 28.13 29.90 0.0M
2021-08-17 27.99 29.29 27.42 28.52 0.0M
2021-08-16 29.70 29.70 27.69 27.99 0.0M
2021-08-13 29.44 29.69 29.03 29.15 0.0M
2021-08-12 29.65 29.67 29.21 29.67 0.0M
2021-08-11 30.01 30.01 29.17 29.66 0.0M
2021-08-10 30.00 30.00 29.32 29.70 0.0M
2021-08-09 29.63 29.85 29.18 29.74 0.0M
2021-08-06 29.61 29.61 29.10 29.40 0.0M
2021-08-05 28.96 29.37 28.73 29.32 0.0M
2021-08-04 29.16 29.57 28.63 29.20 0.0M
2021-08-03 29.94 29.94 29.00 29.24 0.0M
2021-08-02 29.24 30.27 29.23 30.01 0.0M
2021-07-30 30.37 30.54 29.96 30.15 0.0M
2021-07-29 30.66 31.00 30.30 30.61 0.0M
2021-07-28 30.36 30.52 30.16 30.48 0.0M
2021-07-27 29.72 30.66 29.72 30.47 0.0M
2021-07-26 30.09 30.68 29.61 29.72 0.0M
2021-07-23 29.25 31.05 29.19 30.49 0.0M
2021-07-22 29.74 29.74 28.32 29.10 0.0M
2021-07-21 27.09 28.77 27.09 28.70 0.0M
2021-07-20 26.50 28.13 26.50 27.70 0.0M
2021-07-19 26.86 27.11 26.27 26.30 0.0M
2021-07-16 27.08 27.33 26.83 27.30 0.0M
2021-07-15 26.51 27.20 26.03 27.20 0.0M
2021-07-14 27.44 27.56 26.51 26.63 0.0M
2021-07-13 27.43 27.89 27.11 27.26 0.0M
2021-07-12 27.38 27.79 27.25 27.48 0.0M
2021-07-09 27.09 27.66 27.00 27.38 0.0M
2021-07-08 25.44 26.58 25.44 26.50 0.0M
2021-07-07 25.00 25.94 24.50 25.89 0.1M
2021-07-06 25.87 26.35 24.90 25.00 0.1M
2021-07-02 25.12 25.91 24.75 25.88 0.0M
2021-07-01 24.76 25.26 24.53 25.12 0.1M
2021-06-30 25.26 25.33 24.59 24.67 0.2M
2021-06-29 24.73 24.99 24.13 24.80 0.0M
2021-06-28 24.85 25.02 24.23 24.80 0.1M
2021-06-25 24.20 25.44 23.73 24.74 0.9M
2021-06-24 23.84 24.66 23.39 24.15 0.1M
2021-06-23 23.74 24.45 23.74 23.84 0.2M
2021-06-22 23.74 24.38 23.57 24.00 0.1M
2021-06-21 24.22 24.22 23.77 23.93 0.1M
2021-06-18 23.56 24.23 23.42 23.95 0.1M
2021-06-17 23.53 24.75 23.53 23.91 0.1M
2021-06-16 24.02 24.07 23.56 23.82 0.0M
2021-06-15 24.18 24.48 23.94 24.20 0.0M
2021-06-14 24.10 24.26 23.50 24.14 0.1M
2021-06-11 24.09 24.52 24.05 24.05 0.0M
2021-06-10 24.68 24.68 23.20 24.15 0.0M
2021-06-09 25.05 25.05 24.07 24.50 0.0M
2021-06-08 24.90 25.06 24.03 24.68 0.0M
2021-06-07 25.54 25.90 24.47 24.81 0.1M
2021-06-04 25.43 25.94 25.43 25.62 0.0M
2021-06-03 26.10 26.10 24.75 25.74 0.0M
2021-06-02 26.86 26.87 25.66 26.37 0.0M
2021-06-01 27.12 27.53 26.59 26.75 0.0M
2021-05-28 26.70 27.52 26.70 27.17 0.0M
2021-05-27 27.12 28.68 26.37 26.73 0.0M
2021-05-26 27.59 28.01 25.75 26.79 0.0M
2021-05-25 27.11 28.75 27.11 27.50 0.1M
2021-05-24 26.59 27.98 26.16 27.25 0.1M
2021-05-21 27.53 28.02 25.85 26.16 0.0M
2021-05-20 26.12 27.39 26.12 27.34 0.0M
2021-05-19 25.40 26.50 25.40 26.10 0.0M
2021-05-18 26.50 26.67 25.26 25.50 0.0M
2021-05-17 27.10 27.32 25.78 26.27 0.0M
2021-05-14 27.33 27.87 27.22 27.24 0.0M
2021-05-13 25.68 27.51 25.68 27.00 0.0M
2021-05-12 27.11 27.79 25.93 25.98 0.0M
2021-05-11 28.31 28.31 26.28 27.00 0.0M
2021-05-10 28.88 29.23 27.90 28.61 0.0M
2021-05-07 31.95 32.13 28.34 29.19 0.0M
2021-05-06 33.98 34.42 31.75 32.40 0.0M
2021-05-05 36.47 36.47 33.92 34.03 0.0M
2021-05-04 35.25 35.25 34.60 34.60 0.0M
2021-05-03 35.39 35.92 35.25 35.51 0.0M
2021-04-30 35.62 36.12 34.73 35.15 0.0M
2021-04-29 35.59 35.88 34.99 35.78 0.0M
2021-04-28 35.43 35.89 35.43 35.67 0.0M
2021-04-27 35.33 36.41 35.03 36.10 0.0M
2021-04-26 35.52 36.28 35.15 35.73 0.0M
2021-04-23 36.13 36.13 34.80 35.51 0.0M
2021-04-22 36.00 37.36 35.21 35.30 0.0M
2021-04-21 35.57 36.61 35.50 36.00 0.0M
2021-04-20 34.72 35.24 34.32 35.12 0.0M
2021-04-19 34.70 34.81 33.65 34.72 0.0M
2021-04-16 32.65 35.00 32.18 34.54 0.0M
2021-04-15 31.97 32.60 31.32 32.21 0.0M
2021-04-14 31.18 32.16 30.60 31.71 0.0M
2021-04-13 31.75 31.75 31.08 31.10 0.0M
2021-04-12 31.69 31.69 31.11 31.50 0.0M
2021-04-09 31.50 32.08 31.01 31.85 0.0M
2021-04-08 30.97 31.20 30.51 31.20 0.0M
2021-04-07 30.94 31.18 30.55 30.55 0.0M
2021-04-06 31.00 31.29 31.00 31.07 0.0M
2021-04-05 30.96 31.96 30.30 30.86 0.0M
2021-04-01 30.43 30.88 29.89 30.88 0.0M
2021-03-31 30.50 30.97 29.47 30.50 0.1M
2021-03-30 29.80 31.00 28.96 30.50 0.0M
2021-03-29 30.31 30.90 29.98 30.00 0.0M
2021-03-26 30.12 30.45 29.42 30.30 0.0M
2021-03-25 30.91 31.95 29.36 29.95 0.0M
2021-03-24 30.50 33.24 30.50 31.53 0.1M
2021-03-23 28.60 31.00 28.60 30.33 0.0M
2021-03-22 29.35 29.67 28.05 29.04 0.0M
2021-03-19 28.24 29.85 27.75 29.82 0.1M
2021-03-18 27.77 28.13 27.75 28.13 0.0M
2021-03-17 27.81 27.93 27.77 27.77 0.0M
2021-03-16 28.05 28.20 28.00 28.01 0.0M
2021-03-15 27.66 28.50 27.50 28.17 0.0M
2021-03-12 27.50 28.72 27.50 28.03 0.0M
2021-03-11 28.69 28.69 26.85 27.49 0.0M
2021-03-10 28.50 29.39 28.50 29.29 0.0M
2021-03-09 27.21 28.25 27.16 28.25 0.0M
2021-03-08 27.50 27.55 26.70 27.10 0.0M
2021-03-05 27.17 27.17 26.31 26.95 0.0M
2021-03-04 27.60 27.71 26.69 26.89 0.0M
2021-03-03 26.08 28.69 26.08 27.25 0.0M
2021-03-02 27.47 27.85 26.50 27.12 0.0M
2021-03-01 25.94 28.24 25.91 27.50 0.0M
2021-02-26 25.61 26.29 24.26 24.29 0.0M
2021-02-25 26.57 26.65 25.08 25.15 0.0M
2021-02-24 24.75 26.70 24.75 26.29 0.0M
2021-02-23 24.59 25.22 24.00 24.15 0.0M
2021-02-22 24.45 24.45 24.00 24.20 0.0M
2021-02-19 24.01 26.41 24.01 24.60 0.0M
2021-02-18 25.44 25.50 24.12 24.12 0.0M
2021-02-17 25.40 25.40 25.00 25.00 0.0M
2021-02-16 26.63 26.65 25.51 25.60 0.0M
2021-02-12 26.56 26.85 26.31 26.57 0.0M
2021-02-11 26.80 27.40 26.80 26.85 0.0M
2021-02-10 27.76 28.10 27.02 27.09 0.0M
2021-02-09 26.45 28.11 26.45 27.61 0.0M
2021-02-08 25.60 27.40 25.50 26.95 0.0M
2021-02-05 23.76 25.85 23.76 25.60 0.0M
2021-02-04 25.95 27.27 25.70 25.90 0.0M
2021-02-03 25.75 26.75 25.21 25.67 0.0M
2021-02-02 26.35 26.45 26.00 26.00 0.0M
2021-02-01 26.20 26.93 26.00 26.00 0.0M
2021-01-29 25.81 27.32 25.73 26.14 0.0M
2021-01-28 26.36 26.36 25.24 25.88 0.0M
2021-01-27 26.00 26.70 26.00 26.00 0.0M
2021-01-26 26.00 28.10 26.00 26.53 0.0M
2021-01-25 24.61 26.68 24.53 25.60 0.0M
2021-01-22 24.65 24.91 24.50 24.88 0.0M
2021-01-21 25.10 25.42 24.35 24.35 0.0M
2021-01-20 25.82 26.00 25.26 25.26 0.0M
2021-01-19 26.37 26.37 25.32 25.48 0.0M
2021-01-15 26.05 26.07 25.81 25.81 0.0M
2021-01-14 26.57 27.15 26.03 26.48 0.0M
2021-01-13 26.57 26.65 26.13 26.37 0.0M
2021-01-12 25.99 27.51 25.80 26.90 0.0M
2021-01-11 24.92 25.30 24.92 25.30 0.0M
2021-01-08 26.50 26.50 24.87 24.87 0.0M
2021-01-07 24.90 28.18 24.90 25.74 0.0M
2021-01-06 24.40 25.29 24.35 24.40 0.0M
2021-01-05 24.17 24.85 23.57 23.99 0.0M
2021-01-04 25.50 25.50 23.88 24.16 0.0M