Sitio Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.60	18.61	18.26	18.30	18.30	-1.88%	1,442,221
Aug 14, 2025	18.46	18.71	18.26	18.65	18.65	-0.96%	1,380,038
Aug 13, 2025	18.54	18.89	18.49	18.83	18.47	1.02%	1,003,839
Aug 12, 2025	18.24	18.67	18.21	18.64	18.29	2.59%	1,966,662
Aug 11, 2025	18.43	18.58	17.98	18.17	17.83	-1.41%	997,050
Aug 8, 2025	18.42	18.71	18.31	18.43	18.08	0.27%	1,084,708
Aug 7, 2025	18.72	19.04	18.35	18.38	18.03	-1.18%	1,730,624
Aug 6, 2025	18.16	19.05	18.14	18.60	18.25	1.81%	2,519,926
Aug 5, 2025	18.10	18.51	17.94	18.27	17.92	0.88%	2,364,092
Aug 4, 2025	17.55	18.15	17.55	18.11	17.77	2.66%	1,019,554
Aug 1, 2025	18.07	18.16	17.41	17.64	17.31	-2.92%	859,726
Jul 31, 2025	17.91	18.47	17.91	18.17	17.83	0.11%	837,502
Jul 30, 2025	18.28	18.34	18.09	18.15	17.81	-1.09%	579,147
Jul 29, 2025	18.50	18.50	18.05	18.35	18.00	-0.54%	713,243
Jul 28, 2025	18.52	18.68	18.40	18.45	18.10	0.44%	462,023
Jul 25, 2025	18.36	18.50	18.22	18.37	18.02	-0.43%	328,567
Jul 24, 2025	18.19	18.45	18.13	18.45	18.10	0.82%	742,080
Jul 23, 2025	18.24	18.31	17.97	18.30	17.95	0.60%	412,741
Jul 22, 2025	18.12	18.52	18.12	18.19	17.85	0.22%	751,868
Jul 21, 2025	18.64	18.72	18.13	18.15	17.81	-2.94%	732,344
Jul 18, 2025	18.49	18.84	18.49	18.70	18.35	1.85%	1,099,571
Jul 17, 2025	17.65	18.41	17.60	18.36	18.01	4.08%	813,791
Jul 16, 2025	17.88	17.96	17.56	17.64	17.31	-1.67%	851,966
Jul 15, 2025	18.05	18.20	17.88	17.94	17.60	-1.21%	1,014,100
Jul 14, 2025	18.50	18.62	18.04	18.16	17.82	-2.31%	1,082,203
Jul 11, 2025	17.75	18.77	17.75	18.59	18.24	3.97%	1,206,365
Jul 10, 2025	17.85	17.98	17.60	17.88	17.54	-0.22%	1,542,093
Jul 9, 2025	18.25	18.27	17.91	17.92	17.58	-1.81%	1,209,590
Jul 8, 2025	17.71	18.37	17.63	18.25	17.90	3.63%	1,643,436
Jul 7, 2025	18.20	18.26	17.41	17.61	17.28	-4.35%	2,919,756
Jul 3, 2025	18.52	18.70	18.29	18.41	18.06	-1.50%	1,166,132
Jul 2, 2025	18.63	18.75	18.23	18.69	18.34	1.30%	1,071,526
Jul 1, 2025	18.53	18.65	18.12	18.45	18.10	0.38%	1,172,409
Jun 30, 2025	18.48	18.54	18.23	18.38	18.03	-0.33%	1,797,481
Jun 27, 2025	18.62	19.03	18.38	18.44	18.09	-0.97%	2,112,423
Jun 26, 2025	18.40	18.75	18.40	18.62	18.27	1.14%	662,763
Jun 25, 2025	18.63	18.63	18.39	18.41	18.06	-1.18%	899,234
Jun 24, 2025	18.54	18.78	18.36	18.63	18.28	-0.32%	912,160
Jun 23, 2025	19.86	19.94	18.67	18.69	18.34	-4.79%	1,340,389
Jun 20, 2025	19.83	19.92	19.58	19.63	19.26	-0.41%	1,330,422
Jun 18, 2025	20.11	20.33	19.69	19.71	19.34	-2.18%	1,354,253
Jun 17, 2025	20.15	20.42	20.10	20.15	19.77	0.45%	1,104,743
Jun 16, 2025	20.24	20.53	19.98	20.06	19.68	-2.10%	1,011,268
Jun 13, 2025	20.51	20.78	20.10	20.49	20.10	2.71%	2,425,755
Jun 12, 2025	20.02	20.16	19.82	19.95	19.57	-1.24%	2,570,033
Jun 11, 2025	20.13	20.48	19.82	20.20	19.82	1.66%	1,632,406
Jun 10, 2025	20.21	20.41	19.81	19.87	19.49	-0.40%	1,778,295
Jun 9, 2025	19.66	20.32	19.66	19.95	19.57	-	1,518,994
Jun 6, 2025	19.74	20.05	19.62	19.95	19.57	2.62%	1,393,620
Jun 5, 2025	19.60	19.72	19.28	19.44	19.07	0.47%	3,207,974