Skip to main content
Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
20.01
+0.03 (0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sitio Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.0520.1019.7520.0120.010.15%904,130
Feb 20, 202519.9620.2019.8919.9819.98-0.25%476,199
Feb 19, 202519.9320.2119.9120.0320.030.35%646,531
Feb 18, 202519.7520.1719.5519.9619.961.53%812,839
Feb 14, 202520.1320.3219.6319.6619.66-1.60%757,737
Feb 13, 202519.9420.0219.6019.9819.980.65%525,170
Feb 12, 202520.1620.4119.7819.8519.85-2.79%383,657
Feb 11, 202520.3920.5820.2720.4220.420.84%462,612
Feb 10, 202519.8320.3319.8320.2520.252.74%488,319
Feb 7, 202519.6219.8619.5319.7119.710.20%417,612
Feb 6, 202520.4520.4519.5319.6719.67-3.15%530,038
Feb 5, 202520.2620.3519.9920.3120.310.25%595,285
Feb 4, 202519.8520.3519.8520.2620.261.20%468,497
Feb 3, 202520.1120.1319.7620.0220.02-0.60%487,083
Jan 31, 202520.7220.7220.0820.1420.14-3.03%580,990
Jan 30, 202520.9821.1320.6220.7720.77-0.72%476,665
Jan 29, 202520.8720.9720.6820.9220.920.38%492,248
Jan 28, 202520.8421.0620.6420.8420.840.10%404,705
Jan 27, 202521.1521.3220.7020.8220.82-1.65%380,724
Jan 24, 202521.2521.3821.0521.1721.17-0.89%502,569
Jan 23, 202521.3621.6321.1721.3621.360.23%468,308
Jan 22, 202521.7821.8121.2721.3121.31-2.52%663,703
Jan 21, 202521.8222.1021.6021.8621.86-0.32%608,841
Jan 17, 202521.8322.0321.6021.9321.931.25%538,349
Jan 16, 202521.9022.1621.5621.6621.66-1.55%703,384
Jan 15, 202521.8622.1821.7222.0022.001.99%913,715
Jan 14, 202521.6521.8821.2121.5721.57-0.37%612,414
Jan 13, 202521.5921.9121.2921.6521.651.79%1,048,794
Jan 10, 202520.7721.3220.7321.2721.274.16%941,042
Jan 8, 202519.9320.4519.8220.4220.421.95%645,157
Jan 7, 202519.9720.1319.7420.0320.030.40%781,673
Jan 6, 202519.9120.2319.8319.9519.950.86%677,867
Jan 3, 202519.9620.0919.7319.7819.78-0.20%504,185
Jan 2, 202519.4219.9819.3819.8219.823.34%720,383
Dec 31, 202418.9119.3418.8919.1819.181.75%964,763
Dec 30, 202418.7019.1118.5618.8518.851.62%544,969
Dec 27, 202418.7518.9718.4618.5518.55-1.17%637,081
Dec 26, 202418.6718.9318.5218.7718.77-0.05%657,858
Dec 24, 202418.5119.0418.4218.7818.781.13%538,471
Dec 23, 202418.6618.7118.4018.5718.57-0.96%1,083,048
Dec 20, 202418.5819.1018.5818.7518.75-0.64%1,771,307
Dec 19, 202419.7919.9918.7518.8718.87-3.23%1,445,041
Dec 18, 202420.5820.7019.4919.5019.50-5.16%818,680
Dec 17, 202420.7220.8720.2220.5620.56-2.05%1,025,433
Dec 16, 202421.1921.2420.9120.9920.99-1.13%819,223
Dec 13, 202421.5621.6421.1821.2321.23-1.62%768,050
Dec 12, 202421.9522.0321.5721.5821.58-1.42%500,456
Dec 11, 202422.0122.1021.7421.8921.890.32%1,714,693
Dec 10, 202421.8622.1121.6021.8221.820.23%511,343
Dec 9, 202422.0422.1621.7421.7721.77-0.14%516,347
Dec 6, 202422.3822.3921.5021.8021.80-2.37%473,504
Dec 5, 202423.0623.2422.2622.3322.33-3.29%557,664
Dec 4, 202423.9523.9522.9923.0923.09-3.31%665,368
Dec 3, 202424.1024.1323.7223.8823.88-0.38%420,740
Dec 2, 202423.7024.0323.2623.9723.971.14%507,481
Nov 29, 202423.9824.0323.6823.7023.70-0.34%294,463
Nov 27, 202423.7824.0623.5523.7823.780.51%447,548
Nov 26, 202424.0424.0423.6023.6623.66-1.58%859,510
Nov 25, 202424.5224.5523.9324.0424.04-1.96%824,125
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