Sitio Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.50	18.76	18.46	18.50	18.50	3.64%	723,722
May 9, 2025	18.11	18.39	17.77	17.85	17.85	-0.78%	889,646
May 8, 2025	18.00	18.51	17.55	17.99	17.99	5.70%	965,716
May 7, 2025	17.16	17.16	16.75	17.02	17.02	0.35%	759,083
May 6, 2025	17.15	17.29	16.89	16.96	16.96	-0.64%	522,626
May 5, 2025	17.09	17.38	16.96	17.07	17.07	-1.73%	992,267
May 2, 2025	17.53	17.61	17.24	17.37	17.37	-0.12%	652,087
May 1, 2025	16.97	17.54	16.88	17.39	17.39	2.54%	483,459
Apr 30, 2025	17.35	17.35	16.82	16.96	16.96	-3.47%	910,762
Apr 29, 2025	17.37	17.71	17.23	17.57	17.57	0.23%	852,634
Apr 28, 2025	17.24	17.59	17.24	17.53	17.53	1.98%	438,403
Apr 25, 2025	16.91	17.29	16.91	17.19	17.19	0.29%	556,328
Apr 24, 2025	17.00	17.16	16.83	17.14	17.14	1.00%	1,270,353
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