Skip to main content
Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
24.52
-0.12 (-0.49%)
Nov 22, 2024, 4:00 PM EST - Market closed

Sitio Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.7224.7524.3524.5224.52-0.49%689,605
Nov 21, 202424.7624.9724.6424.6424.64-0.16%962,940
Nov 20, 202424.5424.8724.4124.6824.681.27%754,179
Nov 19, 202423.4324.3923.3124.3724.372.61%969,292
Nov 18, 202423.7523.8523.5223.7523.481.24%667,985
Nov 15, 202423.8523.9823.3623.4623.19-1.01%502,954
Nov 14, 202423.8924.1623.4623.7023.43-555,190
Nov 13, 202424.5124.5123.6923.7023.43-2.63%598,827
Nov 12, 202424.9525.5224.3224.3424.06-2.52%1,064,078
Nov 11, 202424.8325.1524.7024.9724.690.73%1,484,682
Nov 8, 202424.6324.8524.2124.7924.51-0.56%1,541,447
Nov 7, 202423.8225.0223.2724.9324.654.62%2,647,165
Nov 6, 202423.3023.8322.9723.8323.565.21%1,272,746
Nov 5, 202422.3322.7822.3022.6522.391.30%567,755
Nov 4, 202422.1922.4922.0322.3622.111.50%984,181
Nov 1, 202422.4722.5221.9822.0321.78-1.17%429,473
Oct 31, 202422.4222.5522.1522.2922.04-0.18%691,597
Oct 30, 202422.1622.4322.1022.3322.081.50%477,441
Oct 29, 202422.0522.2121.8622.0021.75-0.36%678,794
Oct 28, 202421.4622.1021.2722.0821.83-1.08%390,977
Oct 25, 202422.7622.9322.2622.3222.07-1.33%474,466
Oct 24, 202422.5622.7222.2522.6222.360.49%430,750
Oct 23, 202422.6222.7022.2922.5122.25-0.66%685,795
Oct 22, 202422.7622.9922.5322.6622.400.13%607,270
Oct 21, 202422.8422.8422.4922.6322.37-0.48%725,729
Oct 18, 202422.6722.8022.4022.7422.480.35%513,235
Oct 17, 202422.7422.8922.5222.6622.40-0.04%1,095,528
Oct 16, 202423.0623.2122.6122.6722.41-1.86%944,299
Oct 15, 202422.8523.1322.6723.1022.84-1.83%575,200
Oct 14, 202423.2023.6522.9823.5323.26-0.30%688,739
Oct 11, 202422.2223.7522.1523.6023.335.97%1,290,193
Oct 10, 202421.8722.3521.7322.2722.021.41%706,342
Oct 9, 202421.9022.2521.8921.9621.71-0.36%589,279
Oct 8, 202422.2622.3721.8622.0421.79-2.43%563,634
Oct 7, 202422.6022.7222.3922.5922.33-447,366
Oct 4, 202422.5122.6122.2122.5922.331.53%573,017
Oct 3, 202421.6222.2821.5022.2522.002.58%436,965
Oct 2, 202421.6021.7821.3321.6921.441.64%528,875
Oct 1, 202420.8021.5820.6621.3421.102.40%928,598
Sep 30, 202420.6220.9920.5120.8420.600.68%497,778
Sep 27, 202420.1220.7520.0620.7020.473.97%572,316
Sep 26, 202420.4920.7319.8819.9119.68-5.15%701,070
Sep 25, 202421.6521.6520.9920.9920.75-3.63%435,479
Sep 24, 202421.6921.8021.4021.7821.531.11%531,342
Sep 23, 202421.8522.1921.5321.5421.30-1.06%439,146
Sep 20, 202422.1522.1521.6621.7721.52-2.16%1,319,157
Sep 19, 202422.1322.3821.8922.2522.003.25%645,229
Sep 18, 202421.5122.0521.3821.5521.31-0.14%648,854
Sep 17, 202421.3821.7621.3821.5821.341.65%410,631
Sep 16, 202421.5121.6321.2021.2320.99-0.75%455,347
Sep 13, 202421.3821.4821.2421.3921.151.09%398,839
Sep 12, 202421.1221.3320.9621.1620.920.76%387,787
Sep 11, 202420.9921.1320.7521.0020.76-0.14%459,624
Sep 10, 202420.9021.1420.7321.0320.790.62%739,054
Sep 9, 202420.7821.0220.7520.9020.660.34%729,170
Sep 6, 202420.9421.2520.7620.8320.59-0.53%678,380
Sep 5, 202421.5521.6320.9120.9420.70-1.97%842,502
Sep 4, 202421.6022.0021.2621.3621.120.66%1,135,777
Sep 3, 202421.8021.8021.2221.2220.98-4.54%657,120
Aug 30, 202422.2022.2521.9522.2321.98-0.58%415,727
Aug 29, 202422.0722.4821.9722.3622.112.01%314,735
Aug 28, 202421.9622.1021.8721.9221.67-0.63%327,422
Aug 27, 202422.2822.2821.9822.0621.81-0.90%283,652
Aug 26, 202422.3522.6822.0822.2622.011.23%334,023
Aug 23, 202422.0022.4921.9521.9921.740.50%535,980
Aug 22, 202422.1922.3021.8721.8821.63-0.86%387,693
Aug 21, 202422.1522.2721.8922.0721.820.32%714,158
Aug 20, 202422.1922.1921.7822.0021.75-1.12%709,949
Aug 19, 202422.1422.4722.0922.2522.00-0.67%376,410
Aug 16, 202422.1722.5322.1122.4021.85-0.04%412,095
Aug 15, 202422.0022.7821.9922.4121.862.99%653,672
Aug 14, 202421.7421.7721.3921.7621.230.23%571,967
Aug 13, 202421.6521.7821.2621.7121.18-1.00%810,790
Aug 12, 202422.0022.0521.0121.9321.39-0.77%1,704,647
Aug 9, 202422.2422.4521.9522.1021.56-0.63%434,454
Aug 8, 202422.4722.6021.6522.2421.70-1.55%1,075,328
Aug 7, 202422.9323.0422.5622.5922.040.80%647,661
Aug 6, 202422.0222.6121.8922.4121.861.68%592,175
Aug 5, 202422.0122.3021.4122.0421.50-2.95%724,316
Aug 2, 202423.0223.2122.6022.7122.15-3.32%533,879
Aug 1, 202424.4124.5923.4523.4922.91-3.53%481,821
Jul 31, 202424.4524.7624.1024.3523.750.95%540,009
Jul 30, 202423.7524.1323.7224.1223.532.07%430,395
Jul 29, 202424.2224.2723.4323.6323.05-2.44%408,075
Jul 26, 202424.1524.3723.9324.2223.631.04%407,443
Jul 25, 202423.8124.4123.8123.9723.380.55%575,447
Jul 24, 202424.5424.9923.8323.8423.26-2.89%525,925
Jul 23, 202424.5424.6924.1624.5523.95-0.61%762,199
Jul 22, 202425.1325.2624.6524.7024.10-1.91%824,401
Jul 19, 202425.3925.6025.0925.1824.56-0.79%1,076,124
Jul 18, 202424.8025.4424.8025.3824.761.72%2,144,920
Jul 17, 202425.3925.6424.9124.9524.34-1.19%1,102,997
Jul 16, 202425.2025.6425.1525.2524.630.32%1,523,289
Jul 15, 202424.9125.4224.7425.1724.551.66%633,351
Jul 12, 202425.1625.2724.7124.7624.15-0.52%412,724
Jul 11, 202424.3025.0724.0924.8924.283.41%643,192
Jul 10, 202424.1324.2323.8124.0723.480.25%397,857
Jul 9, 202423.7724.1123.7424.0123.42-0.08%271,294
Jul 8, 202423.8424.1923.6724.0323.441.05%363,025
Jul 5, 202424.2624.5123.6523.7823.20-2.18%408,474