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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 18.24 | 18.31 | 17.97 | 18.30 | 18.30 | 0.60% | 412,631 |
Jul 22, 2025 | 18.12 | 18.52 | 18.12 | 18.19 | 18.19 | 0.22% | 751,868 |
Jul 21, 2025 | 18.64 | 18.72 | 18.13 | 18.15 | 18.15 | -2.94% | 732,344 |
Jul 18, 2025 | 18.49 | 18.84 | 18.49 | 18.70 | 18.70 | 1.85% | 1,099,571 |
Jul 17, 2025 | 17.65 | 18.41 | 17.60 | 18.36 | 18.36 | 4.08% | 813,791 |
Jul 16, 2025 | 17.88 | 17.96 | 17.56 | 17.64 | 17.64 | -1.67% | 851,966 |
Jul 15, 2025 | 18.05 | 18.20 | 17.88 | 17.94 | 17.94 | -1.21% | 1,014,100 |
Jul 14, 2025 | 18.50 | 18.62 | 18.04 | 18.16 | 18.16 | -2.31% | 1,082,203 |
Jul 11, 2025 | 17.75 | 18.77 | 17.75 | 18.59 | 18.59 | 3.97% | 1,206,365 |
Jul 10, 2025 | 17.85 | 17.98 | 17.60 | 17.88 | 17.88 | -0.22% | 1,542,093 |
Jul 9, 2025 | 18.25 | 18.27 | 17.91 | 17.92 | 17.92 | -1.81% | 1,209,590 |
Jul 8, 2025 | 17.71 | 18.37 | 17.63 | 18.25 | 18.25 | 3.63% | 1,643,436 |
Jul 7, 2025 | 18.20 | 18.26 | 17.41 | 17.61 | 17.61 | -4.35% | 2,919,756 |
Jul 3, 2025 | 18.52 | 18.70 | 18.29 | 18.41 | 18.41 | -1.50% | 1,166,132 |
Jul 2, 2025 | 18.63 | 18.75 | 18.23 | 18.69 | 18.69 | 1.30% | 1,071,526 |
Jul 1, 2025 | 18.53 | 18.65 | 18.12 | 18.45 | 18.45 | 0.38% | 1,172,409 |
Jun 30, 2025 | 18.48 | 18.54 | 18.23 | 18.38 | 18.38 | -0.33% | 1,797,481 |
Jun 27, 2025 | 18.62 | 19.03 | 18.38 | 18.44 | 18.44 | -0.97% | 2,112,423 |
Jun 26, 2025 | 18.40 | 18.75 | 18.40 | 18.62 | 18.62 | 1.14% | 662,763 |
Jun 25, 2025 | 18.63 | 18.63 | 18.39 | 18.41 | 18.41 | -1.18% | 899,234 |
Jun 24, 2025 | 18.54 | 18.78 | 18.36 | 18.63 | 18.63 | -0.32% | 912,160 |
Jun 23, 2025 | 19.86 | 19.94 | 18.67 | 18.69 | 18.69 | -4.79% | 1,340,389 |
Jun 20, 2025 | 19.83 | 19.92 | 19.58 | 19.63 | 19.63 | -0.41% | 1,330,422 |
Jun 18, 2025 | 20.11 | 20.33 | 19.69 | 19.71 | 19.71 | -2.18% | 1,354,253 |
Jun 17, 2025 | 20.15 | 20.42 | 20.10 | 20.15 | 20.15 | 0.45% | 1,104,743 |
Jun 16, 2025 | 20.24 | 20.53 | 19.98 | 20.06 | 20.06 | -2.10% | 1,011,268 |
Jun 13, 2025 | 20.51 | 20.78 | 20.10 | 20.49 | 20.49 | 2.71% | 2,425,755 |
Jun 12, 2025 | 20.02 | 20.16 | 19.82 | 19.95 | 19.95 | -1.24% | 2,570,033 |
Jun 11, 2025 | 20.13 | 20.48 | 19.82 | 20.20 | 20.20 | 1.66% | 1,632,406 |
Jun 10, 2025 | 20.21 | 20.41 | 19.81 | 19.87 | 19.87 | -0.40% | 1,778,295 |
Jun 9, 2025 | 19.66 | 20.32 | 19.66 | 19.95 | 19.95 | - | 1,518,994 |
Jun 6, 2025 | 19.74 | 20.05 | 19.62 | 19.95 | 19.95 | 2.62% | 1,393,620 |
Jun 5, 2025 | 19.60 | 19.72 | 19.28 | 19.44 | 19.44 | 0.47% | 3,207,974 |
Jun 4, 2025 | 20.10 | 20.63 | 19.35 | 19.35 | 19.35 | -3.10% | 4,636,802 |
Jun 3, 2025 | 18.94 | 20.21 | 18.64 | 19.97 | 19.97 | 15.30% | 10,184,601 |
Jun 2, 2025 | 17.46 | 17.50 | 17.20 | 17.32 | 17.32 | 1.46% | 747,536 |
May 30, 2025 | 17.04 | 17.25 | 16.81 | 17.07 | 17.07 | -0.52% | 704,172 |
May 29, 2025 | 17.40 | 17.52 | 17.01 | 17.16 | 17.16 | -0.92% | 787,020 |
May 28, 2025 | 17.60 | 17.80 | 17.23 | 17.32 | 17.32 | -0.92% | 354,975 |
May 27, 2025 | 17.38 | 17.66 | 17.11 | 17.48 | 17.48 | 1.75% | 591,723 |
May 23, 2025 | 16.72 | 17.23 | 16.72 | 17.18 | 17.18 | 0.47% | 499,616 |
May 22, 2025 | 17.00 | 17.16 | 16.70 | 17.10 | 17.10 | -0.47% | 427,312 |
May 21, 2025 | 17.50 | 17.60 | 17.16 | 17.18 | 17.18 | -2.39% | 523,891 |
May 20, 2025 | 17.68 | 17.76 | 17.55 | 17.60 | 17.60 | -2.60% | 386,557 |
May 19, 2025 | 18.00 | 18.09 | 17.84 | 18.07 | 17.72 | -1.15% | 499,181 |
May 16, 2025 | 18.51 | 18.53 | 18.12 | 18.28 | 17.92 | -0.98% | 497,087 |
May 15, 2025 | 18.30 | 18.47 | 18.22 | 18.46 | 18.10 | -0.91% | 609,562 |
May 14, 2025 | 18.59 | 18.81 | 18.49 | 18.63 | 18.27 | -1.01% | 547,830 |
May 13, 2025 | 18.46 | 19.03 | 18.43 | 18.82 | 18.45 | 1.73% | 600,142 |
May 12, 2025 | 18.50 | 18.76 | 18.46 | 18.50 | 18.14 | 3.64% | 723,722 |