Skip to main content
logo
Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
18.30
+0.11 (0.60%)
At close: Jul 23, 2025, 4:00 PM
18.81
+0.51 (2.79%)
After-hours: Jul 23, 2025, 7:14 PM EDT

Sitio Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202518.2418.3117.9718.3018.300.60%412,631
Jul 22, 202518.1218.5218.1218.1918.190.22%751,868
Jul 21, 202518.6418.7218.1318.1518.15-2.94%732,344
Jul 18, 202518.4918.8418.4918.7018.701.85%1,099,571
Jul 17, 202517.6518.4117.6018.3618.364.08%813,791
Jul 16, 202517.8817.9617.5617.6417.64-1.67%851,966
Jul 15, 202518.0518.2017.8817.9417.94-1.21%1,014,100
Jul 14, 202518.5018.6218.0418.1618.16-2.31%1,082,203
Jul 11, 202517.7518.7717.7518.5918.593.97%1,206,365
Jul 10, 202517.8517.9817.6017.8817.88-0.22%1,542,093
Jul 9, 202518.2518.2717.9117.9217.92-1.81%1,209,590
Jul 8, 202517.7118.3717.6318.2518.253.63%1,643,436
Jul 7, 202518.2018.2617.4117.6117.61-4.35%2,919,756
Jul 3, 202518.5218.7018.2918.4118.41-1.50%1,166,132
Jul 2, 202518.6318.7518.2318.6918.691.30%1,071,526
Jul 1, 202518.5318.6518.1218.4518.450.38%1,172,409
Jun 30, 202518.4818.5418.2318.3818.38-0.33%1,797,481
Jun 27, 202518.6219.0318.3818.4418.44-0.97%2,112,423
Jun 26, 202518.4018.7518.4018.6218.621.14%662,763
Jun 25, 202518.6318.6318.3918.4118.41-1.18%899,234
Jun 24, 202518.5418.7818.3618.6318.63-0.32%912,160
Jun 23, 202519.8619.9418.6718.6918.69-4.79%1,340,389
Jun 20, 202519.8319.9219.5819.6319.63-0.41%1,330,422
Jun 18, 202520.1120.3319.6919.7119.71-2.18%1,354,253
Jun 17, 202520.1520.4220.1020.1520.150.45%1,104,743
Jun 16, 202520.2420.5319.9820.0620.06-2.10%1,011,268
Jun 13, 202520.5120.7820.1020.4920.492.71%2,425,755
Jun 12, 202520.0220.1619.8219.9519.95-1.24%2,570,033
Jun 11, 202520.1320.4819.8220.2020.201.66%1,632,406
Jun 10, 202520.2120.4119.8119.8719.87-0.40%1,778,295
Jun 9, 202519.6620.3219.6619.9519.95-1,518,994
Jun 6, 202519.7420.0519.6219.9519.952.62%1,393,620
Jun 5, 202519.6019.7219.2819.4419.440.47%3,207,974
Jun 4, 202520.1020.6319.3519.3519.35-3.10%4,636,802
Jun 3, 202518.9420.2118.6419.9719.9715.30%10,184,601
Jun 2, 202517.4617.5017.2017.3217.321.46%747,536
May 30, 202517.0417.2516.8117.0717.07-0.52%704,172
May 29, 202517.4017.5217.0117.1617.16-0.92%787,020
May 28, 202517.6017.8017.2317.3217.32-0.92%354,975
May 27, 202517.3817.6617.1117.4817.481.75%591,723
May 23, 202516.7217.2316.7217.1817.180.47%499,616
May 22, 202517.0017.1616.7017.1017.10-0.47%427,312
May 21, 202517.5017.6017.1617.1817.18-2.39%523,891
May 20, 202517.6817.7617.5517.6017.60-2.60%386,557
May 19, 202518.0018.0917.8418.0717.72-1.15%499,181
May 16, 202518.5118.5318.1218.2817.92-0.98%497,087
May 15, 202518.3018.4718.2218.4618.10-0.91%609,562
May 14, 202518.5918.8118.4918.6318.27-1.01%547,830
May 13, 202518.4619.0318.4318.8218.451.73%600,142
May 12, 202518.5018.7618.4618.5018.143.64%723,722