New Zealand markets open in 5 hours 13 minutes

Sitio Royalties Corp. (STR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.64+0.05 (+0.22%)
As of 11:45AM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202422.6022.6422.3922.6422.6462,311
04 Oct 202422.5122.6122.2122.5922.59571,900
03 Oct 202421.6222.2821.5022.2522.25437,000
02 Oct 202421.6021.7821.3321.6921.69528,900
01 Oct 202420.8021.5820.6621.3421.34928,600
30 Sept 202420.6220.9920.5120.8420.84497,800
27 Sept 202420.1220.7520.0620.7020.70572,300
26 Sept 202420.4920.7319.8819.9119.91701,100
25 Sept 202421.6521.6520.9920.9920.99435,400
24 Sept 202421.6921.8021.4021.7821.78531,300
23 Sept 202421.8522.1921.5321.5421.54439,100
20 Sept 202422.1522.1521.6621.7721.771,319,200
19 Sept 202422.1322.3821.8922.2522.25645,200
18 Sept 202421.5122.0521.3821.5521.55648,900
17 Sept 202421.3821.7521.3821.5821.58410,600
16 Sept 202421.5121.6321.2021.2321.23455,300
13 Sept 202421.3821.4821.2421.3921.39398,800
12 Sept 202421.1221.3320.9621.1621.16387,800
11 Sept 202420.9921.1320.7521.0021.00459,600
10 Sept 202420.9021.1420.7321.0321.03739,100
09 Sept 202420.7821.0220.7520.9020.90729,200
06 Sept 202420.9421.2520.7620.8320.83678,400
05 Sept 202421.5521.6320.9120.9420.94842,500
04 Sept 202421.6022.0021.2621.3621.361,135,900
03 Sept 202421.8021.8021.2221.2221.22657,100
30 Aug 202422.2022.2521.9422.2322.23415,700
29 Aug 202422.0722.4821.9722.3622.36314,700
28 Aug 202421.9622.1021.8721.9221.92327,400
27 Aug 202422.2822.2821.9822.0622.06283,600
26 Aug 202422.3522.6822.0822.2622.26334,000
23 Aug 202422.0022.4921.9521.9921.99536,000
22 Aug 202422.1922.3021.8721.8821.88387,700
21 Aug 202422.1522.2721.8922.0722.07714,200
20 Aug 202422.1922.1921.7822.0022.00709,900
19 Aug 202422.1422.4722.0822.2522.25376,400
19 Aug 20240.3 Dividend
16 Aug 202422.1722.5322.1122.4022.10412,100
15 Aug 202422.0022.7821.9922.4122.11653,500
14 Aug 202421.7421.7721.3921.7621.47572,000
13 Aug 202421.6521.7821.2621.7121.42810,700
12 Aug 202422.0022.0521.0121.9321.641,704,600
09 Aug 202422.2422.4521.9522.1021.80434,500
08 Aug 202422.4722.6021.6522.2421.941,075,300
07 Aug 202422.9323.0422.5622.5922.29647,700
06 Aug 202422.0222.6021.8922.4122.11592,000
05 Aug 202422.0122.3021.4122.0421.74724,300
02 Aug 202423.0223.2122.6022.7122.41533,900
01 Aug 202424.4124.5923.4523.4923.18481,800
31 Jul 202424.4524.7624.1024.3524.02540,000
30 Jul 202423.7524.1323.7224.1223.80430,400
29 Jul 202424.2224.2723.4323.6323.31408,100
26 Jul 202424.1524.3723.9324.2223.90407,400
25 Jul 202423.8124.4123.8123.9723.65575,400
24 Jul 202424.5424.9923.8323.8423.52525,800
23 Jul 202424.5424.6924.1624.5524.22762,200
22 Jul 202425.1325.2624.6524.7024.37824,400
19 Jul 202425.3925.6025.0925.1824.841,076,100
18 Jul 202424.8025.4324.8025.3825.042,144,800
17 Jul 202425.3925.6424.9124.9524.621,103,000
16 Jul 202425.2025.6425.1525.2524.911,523,300
15 Jul 202424.9125.4224.7425.1724.83633,400
12 Jul 202425.1625.2724.7124.7624.43412,700
11 Jul 202424.3025.0724.0924.8924.56643,200
10 Jul 202424.1324.2323.8124.0723.75397,900
09 Jul 202423.7724.1123.7424.0123.69271,300
08 Jul 202423.8424.1923.6724.0323.71363,000
05 Jul 202424.2624.5123.6523.7823.46408,500
03 Jul 202424.3924.6124.2524.3123.98249,600
02 Jul 202423.9524.3423.8724.3223.99465,500
01 Jul 202423.6723.8123.3423.7323.41409,800
28 Jun 202423.5323.7023.3023.6123.292,612,900
27 Jun 202423.4423.4523.0923.3623.05241,500
26 Jun 202423.3223.4323.1123.3022.99376,600
25 Jun 202423.2723.3822.9023.3823.07293,200
24 Jun 202422.5423.3822.5423.3022.99390,900
21 Jun 202422.4822.5022.2322.4322.131,003,300
20 Jun 202422.0722.6722.0722.5022.20635,400
18 Jun 202422.1222.4422.1022.1221.82429,500
17 Jun 202422.2222.2521.7622.1121.81480,500
14 Jun 202422.7722.9122.0922.2121.91576,500
13 Jun 202423.3123.4922.7222.9022.59415,600
12 Jun 202423.6723.8423.4223.5023.19990,100
11 Jun 202422.6923.4322.6023.4323.12718,100
10 Jun 202422.2122.9822.2122.9522.64758,500
07 Jun 202422.3222.4622.1722.2521.95521,400
06 Jun 202422.4022.5322.2922.5022.20432,500
05 Jun 202422.2022.4922.1122.4822.18413,100
04 Jun 202422.2422.4421.9422.1421.84375,600
03 Jun 202423.5023.5022.3522.5222.22473,300
31 May 202422.9123.4922.8423.4323.12691,600
30 May 202422.6022.9422.6022.8222.51364,500
29 May 202422.9422.9522.5422.5722.27457,700
28 May 202422.9923.1922.8123.1422.83512,600
24 May 202422.8723.0022.7122.7622.46341,000
23 May 202422.8423.0022.6022.6622.36509,500
22 May 202423.1423.2822.5222.6922.39563,600
21 May 202423.2923.4523.1423.3223.01449,700
20 May 202423.1623.4923.1423.4023.09477,100
20 May 20240.41 Dividend
17 May 202423.4223.6523.2323.5322.81447,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...