Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
20.03
-0.18 (-0.87%)
Mar 31, 2025, 9:37 AM EDT - Market open

Sitio Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.3220.5620.0520.2020.20-0.49%432,075
Mar 27, 202520.5420.6020.1920.3020.30-1.12%547,377
Mar 26, 202520.7220.9320.3720.5320.530.10%746,046
Mar 25, 202520.8621.0920.4920.5120.51-1.11%553,940
Mar 24, 202520.3820.8520.3120.7420.742.27%776,036
Mar 21, 202520.3720.4820.1220.2820.28-1.02%2,519,939
Mar 20, 202520.4320.6720.3620.4920.49-0.34%552,263
Mar 19, 202519.9420.6319.8320.5620.562.54%717,549
Mar 18, 202520.1320.1519.7820.0520.050.30%522,009
Mar 17, 202519.8020.1719.8019.9919.990.96%682,218
Mar 14, 202518.8019.8318.7319.8019.803.72%775,341
Mar 13, 202519.3119.4919.0019.0918.70-1.75%551,673
Mar 12, 202519.4419.5819.2019.4319.04-786,971
Mar 11, 202519.4519.7019.3519.4319.040.94%594,074
Mar 10, 202519.5119.7618.9519.2518.86-1.33%747,465
Mar 7, 202519.1019.6918.9719.5119.112.74%948,050
Mar 6, 202519.0019.2418.7218.9918.61-0.52%745,128
Mar 5, 202518.8319.1518.5519.0918.70-0.16%815,054
Mar 4, 202519.1119.4518.6819.1218.73-1.44%1,155,622
Mar 3, 202520.2020.3519.1619.4019.01-3.00%1,036,546
Feb 28, 202519.5420.1019.5320.0019.592.56%1,104,086
Feb 27, 202519.2519.8718.9019.5019.100.15%879,075
Feb 26, 202519.6019.7419.3219.4719.08-0.10%762,817
Feb 25, 202519.6319.7919.3219.4919.10-0.71%775,639
Feb 24, 202520.0520.1619.6219.6319.23-1.90%464,835
Feb 21, 202520.0520.1019.7520.0119.600.15%904,130
Feb 20, 202519.9620.2019.8919.9819.58-0.25%476,199
Feb 19, 202519.9320.2119.9120.0319.620.35%646,531
Feb 18, 202519.7520.1719.5519.9619.561.53%812,839
Feb 14, 202520.1320.3219.6319.6619.26-1.60%757,737
Feb 13, 202519.9420.0219.6019.9819.580.65%525,170
Feb 12, 202520.1620.4119.7819.8519.45-2.79%383,657
Feb 11, 202520.3920.5820.2720.4220.010.84%462,612
Feb 10, 202519.8320.3319.8320.2519.842.74%488,319
Feb 7, 202519.6219.8619.5319.7119.310.20%417,612
Feb 6, 202520.4520.4519.5319.6719.27-3.15%530,038
Feb 5, 202520.2620.3519.9920.3119.900.25%595,285
Feb 4, 202519.8520.3519.8520.2619.851.20%468,497
Feb 3, 202520.1120.1319.7620.0219.61-0.60%487,083
Jan 31, 202520.7220.7220.0820.1419.73-3.03%580,990
Jan 30, 202520.9821.1320.6220.7720.35-0.72%476,665
Jan 29, 202520.8720.9720.6820.9220.500.38%492,248
Jan 28, 202520.8421.0620.6420.8420.420.10%404,705
Jan 27, 202521.1521.3220.7020.8220.40-1.65%380,724
Jan 24, 202521.2521.3821.0521.1720.74-0.89%502,569
Jan 23, 202521.3621.6321.1721.3620.930.23%468,308
Jan 22, 202521.7821.8121.2721.3120.88-2.52%663,703
Jan 21, 202521.8222.1021.6021.8621.42-0.32%608,841
Jan 17, 202521.8322.0321.6021.9321.491.25%538,349
Jan 16, 202521.9022.1621.5621.6621.22-1.55%703,384