Canada markets open in 48 minutes

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.40+0.28 (+1.21%)
At close: 04:00PM EDT
23.40 0.00 (0.00%)
Pre-Market: 08:35AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202423.1623.4923.1423.4023.40477,100
May 20, 20240.41 Dividend
May 17, 202423.4223.6523.2323.5323.12447,900
May 16, 202423.6823.8123.1723.3222.91461,400
May 15, 202424.1924.1923.4623.7823.37514,900
May 14, 202423.8424.1523.7324.1223.70710,700
May 13, 202423.6323.7323.3223.6623.25582,600
May 10, 202423.8523.8923.0823.4123.00888,000
May 09, 202423.4124.2923.2523.6723.261,334,600
May 08, 202423.0423.2522.9523.1122.71318,000
May 07, 202423.2323.5723.2323.2822.87358,600
May 06, 202423.0823.4123.0823.2122.81334,700
May 03, 202423.0723.2222.7222.8822.48357,800
May 02, 202422.8323.1122.5722.9422.54497,200
May 01, 202423.3323.3522.6022.6322.24411,200
Apr 30, 202423.9824.0223.1923.2422.84510,700
Apr 29, 202423.8624.1123.7924.0623.64269,600
Apr 26, 202423.7523.9823.6223.8623.44283,400
Apr 25, 202423.8223.9223.7423.8323.41366,800
Apr 24, 202424.0024.2323.8023.9323.51388,400
Apr 23, 202423.9824.2923.8524.1123.69245,600
Apr 22, 202424.0524.3323.6824.0723.65561,200
Apr 19, 202423.2524.0523.2524.0323.61538,000
Apr 18, 202423.4523.7123.2423.2522.84447,300
Apr 17, 202423.8424.2023.3923.4123.00477,500
Apr 16, 202424.0024.1823.6323.9523.53430,600
Apr 15, 202424.8624.9624.0824.2223.80514,700
Apr 12, 202425.2425.3324.7224.9024.47475,600
Apr 11, 202424.9425.0424.8025.0124.57468,400
Apr 10, 202425.5125.5324.8424.9024.47650,300
Apr 09, 202425.6725.9525.5025.9025.45482,900
Apr 08, 202425.7825.8525.5125.5325.09523,600
Apr 05, 202425.5425.7625.3125.6525.20780,800
Apr 04, 202425.3525.5725.1425.3424.90487,000
Apr 03, 202425.0225.3424.8125.1724.73641,900
Apr 02, 202424.8225.1324.7525.0124.57766,400
Apr 01, 202424.8724.9524.6124.8524.42505,800
Mar 28, 202424.9524.9924.6424.7224.29821,700
Mar 27, 202424.2424.7624.1924.7224.29719,100
Mar 26, 202424.8024.9224.1124.1823.76505,200
Mar 25, 202424.5924.9424.5124.7324.30518,300
Mar 22, 202424.5224.6424.3224.3423.92310,000
Mar 21, 202424.4924.8324.3524.4524.02484,300
Mar 20, 202424.1124.6024.0024.5024.07657,500
Mar 19, 202423.8424.2623.8324.2323.81635,000
Mar 18, 202423.9624.0923.8223.9623.54440,900
Mar 15, 202423.2723.8823.2723.8723.451,570,500
Mar 14, 202423.4123.5823.1923.3022.89691,200
Mar 14, 20240.51 Dividend
Mar 13, 202423.9024.2123.8523.9523.031,081,500
Mar 12, 202423.5223.7723.3923.7522.84829,600
Mar 11, 202423.7723.9323.3923.5822.68507,400
Mar 08, 202423.8224.2523.7623.8622.95601,300
Mar 07, 202423.6723.9123.5923.7622.85594,900
Mar 06, 202423.4123.5523.1223.3822.48683,600
Mar 05, 202423.0623.5923.0623.1622.27848,800
Mar 04, 202423.1823.3222.9423.0622.18641,100
Mar 01, 202422.8123.3022.4223.1522.26782,000
Feb 29, 202422.8623.7122.5022.8221.94918,300
Feb 28, 202421.8022.0821.7321.9721.13421,600
Feb 27, 202421.9221.9621.7521.9221.08267,400
Feb 26, 202421.5621.8121.4121.7820.94301,400
Feb 23, 202421.6921.6921.3021.6720.84282,300
Feb 22, 202421.7122.0221.5821.9421.10552,300
Feb 21, 202421.8222.2721.8121.9621.12311,400
Feb 20, 202422.0022.1321.6621.6720.84277,000
Feb 16, 202422.0722.1821.7222.0321.19385,100
Feb 15, 202421.1222.2121.1222.1421.29663,600
Feb 14, 202421.2221.3820.9321.0320.22388,600
Feb 13, 202421.3121.6220.6821.0220.21490,600
Feb 12, 202421.1221.8321.1221.6520.82350,700
Feb 09, 202421.1021.2020.8820.9720.17515,500
Feb 08, 202420.8121.2620.7921.0220.21350,200
Feb 07, 202420.8120.8820.4720.7519.95328,500
Feb 06, 202420.0120.8520.0120.7419.94324,800
Feb 05, 202420.5020.5019.9520.0319.26517,900
Feb 02, 202420.8420.8420.4220.5219.73415,600
Feb 01, 202421.4121.5120.7820.9420.14425,600
Jan 31, 202422.3022.4021.3221.3320.51516,400
Jan 30, 202421.9522.4721.7922.3621.50500,200
Jan 29, 202421.6621.9921.3921.9721.13697,700
Jan 26, 202421.7221.8421.4121.6820.85353,800
Jan 25, 202422.0722.1421.5121.6020.77456,700
Jan 24, 202422.2322.2321.7421.7520.92333,600
Jan 23, 202422.1022.2321.6722.0021.16360,400
Jan 22, 202421.7022.1121.6022.0721.22605,000
Jan 19, 202421.5121.7121.1621.7020.87469,900
Jan 18, 202421.8421.9821.2821.4520.63394,400
Jan 17, 202421.7822.1421.6821.7820.94612,300
Jan 16, 202422.1122.3121.9922.0821.23382,400
Jan 12, 202422.5722.7422.2422.3021.44247,400
Jan 11, 202422.2222.2221.7822.0621.21433,200
Jan 10, 202422.3822.4222.0922.2521.40351,400
Jan 09, 202422.6522.6522.1622.4721.61310,800
Jan 08, 202422.3122.7022.0222.6821.81509,200
Jan 05, 202422.9623.1422.6722.7421.87442,200
Jan 04, 202423.7223.7722.8122.8121.94632,500
Jan 03, 202423.6523.7323.3923.5622.66627,100
Jan 02, 202423.6623.9823.5223.6322.72445,800
Dec 29, 202323.9023.9023.4223.5122.61426,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...