Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
17.12
+0.14 (0.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Sitio Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.00 | 17.16 | 16.83 | 17.14 | 17.14 | 1.00% | 1,268,679 |
| Apr 23, 2025 | 17.37 | 17.70 | 16.89 | 16.97 | 16.97 | 1.31% | 1,066,613 |
| Apr 22, 2025 | 16.75 | 16.96 | 16.57 | 16.75 | 16.75 | 1.45% | 613,600 |
| Apr 21, 2025 | 16.89 | 16.89 | 16.35 | 16.51 | 16.51 | -3.22% | 742,032 |
| Apr 17, 2025 | 16.73 | 17.20 | 16.65 | 17.06 | 17.06 | 2.90% | 1,036,319 |
| Apr 16, 2025 | 15.55 | 16.63 | 15.55 | 16.58 | 16.58 | 6.62% | 1,303,471 |
| Apr 15, 2025 | 15.38 | 15.87 | 15.34 | 15.55 | 15.55 | 0.58% | 826,275 |
| Apr 14, 2025 | 16.01 | 16.18 | 15.28 | 15.46 | 15.46 | -1.15% | 721,055 |
| Apr 11, 2025 | 15.33 | 15.74 | 14.86 | 15.64 | 15.64 | 2.22% | 744,481 |
| Apr 10, 2025 | 16.04 | 16.15 | 14.98 | 15.30 | 15.30 | -8.44% | 920,992 |
| Apr 9, 2025 | 14.81 | 17.00 | 14.58 | 16.71 | 16.71 | 10.88% | 1,004,331 |
| Apr 8, 2025 | 16.25 | 16.27 | 14.88 | 15.07 | 15.07 | -3.46% | 1,087,364 |
| Apr 7, 2025 | 15.61 | 16.61 | 14.85 | 15.61 | 15.61 | -4.35% | 1,624,725 |
| Apr 4, 2025 | 17.66 | 17.88 | 16.16 | 16.32 | 16.32 | -11.40% | 1,166,555 |
| Apr 3, 2025 | 19.10 | 19.42 | 18.42 | 18.42 | 18.42 | -9.13% | 755,582 |
| Apr 2, 2025 | 19.72 | 20.30 | 19.71 | 20.27 | 20.27 | 1.30% | 562,229 |
| Apr 1, 2025 | 19.85 | 20.02 | 19.64 | 20.01 | 20.01 | 0.70% | 598,710 |
| Mar 31, 2025 | 19.89 | 20.23 | 19.83 | 19.87 | 19.87 | -1.63% | 856,745 |
| Mar 28, 2025 | 20.32 | 20.56 | 20.05 | 20.20 | 20.20 | -0.49% | 432,075 |
| Mar 27, 2025 | 20.54 | 20.60 | 20.19 | 20.30 | 20.30 | -1.12% | 547,377 |
| Mar 26, 2025 | 20.72 | 20.93 | 20.37 | 20.53 | 20.53 | 0.10% | 746,046 |
| Mar 25, 2025 | 20.86 | 21.09 | 20.49 | 20.51 | 20.51 | -1.11% | 553,940 |
| Mar 24, 2025 | 20.38 | 20.85 | 20.31 | 20.74 | 20.74 | 2.27% | 776,036 |
| Mar 21, 2025 | 20.37 | 20.48 | 20.12 | 20.28 | 20.28 | -1.02% | 2,519,939 |
| Mar 20, 2025 | 20.43 | 20.67 | 20.36 | 20.49 | 20.49 | -0.34% | 552,263 |
| Mar 19, 2025 | 19.94 | 20.63 | 19.83 | 20.56 | 20.56 | 2.54% | 717,549 |
| Mar 18, 2025 | 20.13 | 20.15 | 19.78 | 20.05 | 20.05 | 0.30% | 522,009 |
| Mar 17, 2025 | 19.80 | 20.17 | 19.80 | 19.99 | 19.99 | 0.96% | 682,218 |
| Mar 14, 2025 | 18.80 | 19.83 | 18.73 | 19.80 | 19.80 | 3.72% | 775,341 |
| Mar 13, 2025 | 19.31 | 19.49 | 19.00 | 19.09 | 18.70 | -1.75% | 551,673 |
| Mar 12, 2025 | 19.44 | 19.58 | 19.20 | 19.43 | 19.04 | - | 786,971 |
| Mar 11, 2025 | 19.45 | 19.70 | 19.35 | 19.43 | 19.04 | 0.94% | 594,074 |
| Mar 10, 2025 | 19.51 | 19.76 | 18.95 | 19.25 | 18.86 | -1.33% | 747,465 |
| Mar 7, 2025 | 19.10 | 19.69 | 18.97 | 19.51 | 19.11 | 2.74% | 948,050 |
| Mar 6, 2025 | 19.00 | 19.24 | 18.72 | 18.99 | 18.61 | -0.52% | 745,128 |
| Mar 5, 2025 | 18.83 | 19.15 | 18.55 | 19.09 | 18.70 | -0.16% | 815,054 |
| Mar 4, 2025 | 19.11 | 19.45 | 18.68 | 19.12 | 18.73 | -1.44% | 1,155,622 |
| Mar 3, 2025 | 20.20 | 20.35 | 19.16 | 19.40 | 19.01 | -3.00% | 1,036,546 |
| Feb 28, 2025 | 19.54 | 20.10 | 19.53 | 20.00 | 19.59 | 2.56% | 1,104,086 |
| Feb 27, 2025 | 19.25 | 19.87 | 18.90 | 19.50 | 19.10 | 0.15% | 879,075 |
| Feb 26, 2025 | 19.60 | 19.74 | 19.32 | 19.47 | 19.08 | -0.10% | 762,817 |
| Feb 25, 2025 | 19.63 | 19.79 | 19.32 | 19.49 | 19.10 | -0.71% | 775,639 |
| Feb 24, 2025 | 20.05 | 20.16 | 19.62 | 19.63 | 19.23 | -1.90% | 464,835 |
| Feb 21, 2025 | 20.05 | 20.10 | 19.75 | 20.01 | 19.60 | 0.15% | 904,130 |
| Feb 20, 2025 | 19.96 | 20.20 | 19.89 | 19.98 | 19.58 | -0.25% | 476,199 |
| Feb 19, 2025 | 19.93 | 20.21 | 19.91 | 20.03 | 19.62 | 0.35% | 646,531 |
| Feb 18, 2025 | 19.75 | 20.17 | 19.55 | 19.96 | 19.56 | 1.53% | 812,839 |
| Feb 14, 2025 | 20.13 | 20.32 | 19.63 | 19.66 | 19.26 | -1.60% | 757,737 |
| Feb 13, 2025 | 19.94 | 20.02 | 19.60 | 19.98 | 19.58 | 0.65% | 525,170 |
| Feb 12, 2025 | 20.16 | 20.41 | 19.78 | 19.85 | 19.45 | -2.79% | 383,657 |