Skip to main content
Sitio Royalties Corp. (STR)
NYSE: STR · Real-Time Price · USD
18.44
-0.18 (-0.97%)
At close: Jun 27, 2025, 4:00 PM
18.80
+0.36 (1.95%)
After-hours: Jun 27, 2025, 7:10 PM EDT

Sitio Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.6219.0318.3818.4418.44-0.97%2,091,976
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
May 9, 202518.1118.3917.7717.8517.50-0.78%889,646
May 8, 202518.0018.5117.5517.9917.645.70%965,716
May 7, 202517.1617.1616.7517.0216.690.35%759,083
May 6, 202517.1517.2916.8916.9616.63-0.64%522,626
May 5, 202517.0917.3816.9617.0716.74-1.73%992,267
May 2, 202517.5317.6117.2417.3717.03-0.12%652,087
May 1, 202516.9717.5416.8817.3917.052.54%483,459
Apr 30, 202517.3517.3516.8216.9616.63-3.47%910,762
Apr 29, 202517.3717.7117.2317.5717.230.23%852,634
Apr 28, 202517.2417.5917.2417.5317.191.98%438,403
Apr 25, 202516.9117.2916.9117.1916.860.29%556,328
Apr 24, 202517.0017.1616.8317.1416.811.00%1,270,353
Apr 23, 202517.3717.7016.8916.9716.641.31%1,066,613
Apr 22, 202516.7516.9616.5716.7516.421.45%613,600
Apr 21, 202516.8916.8916.3516.5116.19-3.22%742,032
Apr 17, 202516.7317.2016.6517.0616.732.90%1,036,319
Apr 16, 202515.5516.6315.5516.5816.266.62%1,303,471