Skip to main content
Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
19.91
-1.08 (-5.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202420.4920.7319.8819.9119.91-5.15%698,495
Sep 25, 202421.6521.6520.9920.9920.99-3.63%435,479
Sep 24, 202421.6921.8021.4021.7821.781.11%531,342
Sep 23, 202421.8522.1921.5321.5421.54-1.06%439,146
Sep 20, 202422.1522.1521.6621.7721.77-2.16%1,319,157
Sep 19, 202422.1322.3821.8922.2522.253.25%645,229
Sep 18, 202421.5122.0521.3821.5521.55-0.14%648,854
Sep 17, 202421.3821.7621.3821.5821.581.65%410,631
Sep 16, 202421.5121.6321.2021.2321.23-0.75%455,347
Sep 13, 202421.3821.4821.2421.3921.391.09%398,839
Sep 12, 202421.1221.3320.9621.1621.160.76%387,787
Sep 11, 202420.9921.1320.7521.0021.00-0.14%459,624
Sep 10, 202420.9021.1420.7321.0321.030.62%739,054
Sep 9, 202420.7821.0220.7520.9020.900.34%729,170
Sep 6, 202420.9421.2520.7620.8320.83-0.53%678,380
Sep 5, 202421.5521.6320.9120.9420.94-1.97%842,502
Sep 4, 202421.6022.0021.2621.3621.360.66%1,135,777
Sep 3, 202421.8021.8021.2221.2221.22-4.54%657,120
Aug 30, 202422.2022.2521.9522.2322.23-0.58%415,727
Aug 29, 202422.0722.4821.9722.3622.362.01%314,735
Aug 28, 202421.9622.1021.8721.9221.92-0.63%327,422
Aug 27, 202422.2822.2821.9822.0622.06-0.90%283,652
Aug 26, 202422.3522.6822.0822.2622.261.23%334,023
Aug 23, 202422.0022.4921.9521.9921.990.50%535,980
Aug 22, 202422.1922.3021.8721.8821.88-0.86%387,693
Aug 21, 202422.1522.2721.8922.0722.070.32%714,158
Aug 20, 202422.1922.1921.7822.0022.00-1.12%709,949
Aug 19, 202422.1422.4722.0922.2522.25-0.67%376,410
Aug 16, 202422.1722.5322.1122.4022.10-0.04%412,095
Aug 15, 202422.0022.7821.9922.4122.112.99%653,672
Aug 14, 202421.7421.7721.3921.7621.470.23%571,967
Aug 13, 202421.6521.7821.2621.7121.42-1.00%810,790
Aug 12, 202422.0022.0521.0121.9321.64-0.77%1,704,647
Aug 9, 202422.2422.4521.9522.1021.81-0.63%434,454
Aug 8, 202422.4722.6021.6522.2421.94-1.55%1,075,328
Aug 7, 202422.9323.0422.5622.5922.290.80%647,661
Aug 6, 202422.0222.6121.8922.4122.111.68%592,175
Aug 5, 202422.0122.3021.4122.0421.75-2.95%724,316
Aug 2, 202423.0223.2122.6022.7122.41-3.32%533,879
Aug 1, 202424.4124.5923.4523.4923.18-3.53%481,821
Jul 31, 202424.4524.7624.1024.3524.030.95%540,009
Jul 30, 202423.7524.1323.7224.1223.802.07%430,395
Jul 29, 202424.2224.2723.4323.6323.32-2.44%408,075
Jul 26, 202424.1524.3723.9324.2223.901.04%407,443
Jul 25, 202423.8124.4123.8123.9723.650.55%575,447
Jul 24, 202424.5424.9923.8323.8423.52-2.89%525,925
Jul 23, 202424.5424.6924.1624.5524.22-0.61%762,199
Jul 22, 202425.1325.2624.6524.7024.37-1.91%824,401
Jul 19, 202425.3925.6025.0925.1824.85-0.79%1,076,124
Jul 18, 202424.8025.4424.8025.3825.041.72%2,144,920
Jul 17, 202425.3925.6424.9124.9524.62-1.19%1,102,997
Jul 16, 202425.2025.6425.1525.2524.910.32%1,523,289
Jul 15, 202424.9125.4224.7425.1724.841.66%633,351
Jul 12, 202425.1625.2724.7124.7624.43-0.52%412,724
Jul 11, 202424.3025.0724.0924.8924.563.41%643,192
Jul 10, 202424.1324.2323.8124.0723.750.25%397,857
Jul 9, 202423.7724.1123.7424.0123.69-0.08%271,294
Jul 8, 202423.8424.1923.6724.0323.711.05%363,025
Jul 5, 202424.2624.5123.6523.7823.46-2.18%408,474
Jul 3, 202424.3924.6124.2524.3123.99-0.04%249,589
Jul 2, 202423.9524.3423.8724.3224.002.49%465,541
Jul 1, 202423.6723.8123.3423.7323.410.51%409,810
Jun 28, 202423.5323.7023.3023.6123.301.07%2,612,859
Jun 27, 202423.4423.4523.0923.3623.050.26%241,585
Jun 26, 202423.3223.4323.1123.3022.99-0.34%376,595
Jun 25, 202423.2723.3822.9023.3823.070.34%293,153
Jun 24, 202422.5423.3822.5423.3022.993.88%390,907
Jun 21, 202422.4822.5022.2322.4322.13-0.31%1,003,253
Jun 20, 202422.0722.6722.0722.5022.201.72%635,391
Jun 18, 202422.1222.4422.1022.1221.830.05%429,538
Jun 17, 202422.2222.2521.7622.1121.82-0.45%480,470
Jun 14, 202422.7722.9122.0922.2121.92-3.01%576,457
Jun 13, 202423.3123.4922.7222.9022.60-2.55%415,584
Jun 12, 202423.6723.8423.4223.5023.190.30%990,091
Jun 11, 202422.6923.4322.6023.4323.122.09%718,070
Jun 10, 202422.2122.9822.2122.9522.653.15%758,466
Jun 7, 202422.3222.4622.1722.2521.95-1.11%521,429
Jun 6, 202422.4022.5422.2922.5022.200.09%432,537
Jun 5, 202422.2022.4922.1122.4822.181.54%413,089
Jun 4, 202422.2422.4421.9422.1421.85-1.69%375,619
Jun 3, 202423.5023.5022.3522.5222.22-3.88%473,290
May 31, 202422.9123.4922.8423.4323.122.67%691,596
May 30, 202422.6022.9422.6022.8222.521.11%364,521
May 29, 202422.9422.9522.5422.5722.27-2.46%457,688
May 28, 202422.9923.1922.8123.1422.831.67%512,665
May 24, 202422.8723.0022.7122.7622.460.44%341,038
May 23, 202422.8423.0022.6022.6622.36-0.13%509,503
May 22, 202423.1423.2822.5222.6922.39-2.70%563,682
May 21, 202423.2923.4523.1423.3223.01-0.34%449,831
May 20, 202423.1623.4923.1423.4023.09-0.55%477,149
May 17, 202423.4223.6523.2323.5322.820.90%448,053
May 16, 202423.6823.8123.1723.3222.61-1.93%461,383
May 15, 202424.1924.1923.4623.7823.06-1.41%514,966
May 14, 202423.8424.1523.7324.1223.391.94%710,677
May 13, 202423.6323.7323.3223.6622.941.07%582,602
May 10, 202423.8523.8923.0823.4122.70-1.10%888,011
May 9, 202423.4124.2923.2523.6722.952.42%1,334,656
May 8, 202423.0423.2522.9523.1122.41-0.73%318,046
May 7, 202423.2323.5723.2323.2822.580.30%358,662
May 6, 202423.0823.4123.0823.2122.511.44%334,699