Canada markets closed

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.82-1.53 (-6.55%)
At close: 04:00PM EDT
22.06 +0.24 (+1.10%)
After hours: 06:08PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202222.8222.8221.4021.8221.82619,000
Sept 22, 202224.1924.3023.2923.3523.35284,000
Sept 21, 202224.3224.4323.7623.7723.77332,900
Sept 20, 202224.1024.2323.7823.8923.89306,900
Sept 19, 202223.9624.2323.7024.1324.13246,800
Sept 16, 202224.8825.0224.1824.2324.23693,600
Sept 15, 202225.5225.7724.9925.0425.04351,400
Sept 14, 202225.0626.0024.9425.9625.96374,600
Sept 13, 202224.9325.4724.4724.8324.83454,200
Sept 12, 202225.6726.1725.0925.1525.15370,600
Sept 09, 202225.4625.7424.9925.6025.60520,600
Sept 08, 202225.0225.2823.9224.9424.94434,500
Sept 07, 202224.6625.2824.0124.6924.69425,100
Sept 06, 202225.3625.9824.4424.8324.83582,100
Sept 02, 202225.1625.8424.7625.2225.22131,400
Sept 01, 202225.0225.2724.4024.6224.62239,500
Aug 31, 202225.4325.9924.9025.4425.44181,200
Aug 30, 202227.1527.1525.6225.7925.79256,700
Aug 29, 202228.2928.9127.2827.3527.35541,300
Aug 26, 202227.1127.4226.5526.6026.60197,000
Aug 25, 202227.9628.1026.8927.0827.08250,500
Aug 24, 202228.0028.6127.7527.8127.81265,000
Aug 23, 202228.0029.2027.8227.8527.85202,200
Aug 22, 202227.6028.0027.1827.8527.85167,800
Aug 19, 202227.6928.1727.4427.8027.80200,100
Aug 18, 202227.4628.4327.3327.9127.91205,100
Aug 17, 202228.0028.0026.9827.2227.22215,500
Aug 17, 20220.71 Dividend
Aug 16, 202228.2429.2528.1028.7728.06347,300
Aug 15, 202227.2328.2526.1127.9327.24329,200
Aug 12, 202227.3727.8327.1427.6927.01223,800
Aug 11, 202227.0127.7326.9127.4926.81284,700
Aug 10, 202226.5727.2226.3626.3825.73326,200
Aug 09, 202228.0628.1426.5426.5725.91371,300
Aug 08, 202227.7928.0927.1627.3926.71253,500
Aug 05, 202227.1128.3627.1127.5526.87160,500
Aug 04, 202228.9729.0027.2827.3426.67181,600
Aug 03, 202230.0030.0327.7728.1927.49283,800
Aug 02, 202228.6030.3928.3330.0529.31282,200
Aug 01, 202229.2529.2928.4228.5727.86254,800
Jul 29, 202228.4529.8328.4029.5128.78162,500
Jul 28, 202228.8029.2628.0828.4927.79131,200
Jul 27, 202228.1528.7827.8028.6127.9097,800
Jul 26, 202227.6628.5027.6628.0127.32147,500
Jul 25, 202227.0227.9026.8527.6426.96176,000
Jul 22, 202226.9727.3826.5226.6926.03132,900
Jul 21, 202226.2326.9025.7826.4925.84156,400
Jul 20, 202226.0027.2525.7326.9926.32148,500
Jul 19, 202226.6526.9325.8526.1625.51160,200
Jul 18, 202226.1626.7626.1126.5125.86156,300
Jul 15, 202225.3125.7324.6725.6825.05150,700
Jul 14, 202224.2424.9823.8624.8524.24126,100
Jul 13, 202224.6625.5024.6624.7824.17171,700
Jul 12, 202225.2125.4924.5125.0824.46159,200
Jul 11, 202225.8026.1224.8525.4324.80125,000
Jul 08, 202224.6826.1024.0925.6925.06339,700
Jul 07, 202223.4924.3223.4924.0523.46229,700
Jul 06, 202224.7124.7621.8123.1422.57373,400
Jul 05, 202224.7424.7423.0123.9323.34371,300
Jul 01, 202224.4424.8523.4124.3523.75429,400
Jun 30, 202223.1123.9822.8223.1822.61238,100
Jun 29, 202224.3024.6123.0923.3822.80297,000
Jun 28, 202224.0024.7823.8624.0023.41439,700
Jun 27, 202223.4623.7623.0023.5823.00752,000
Jun 24, 202222.7523.4222.3923.1122.54506,300
Jun 23, 202222.9423.1622.0522.6522.09328,600
Jun 22, 202223.9524.0022.8022.8522.29288,200
Jun 21, 202225.0025.4624.1624.3123.71259,700
Jun 17, 202224.9625.2323.5924.8924.28477,000
Jun 16, 202225.0625.5223.8724.1223.52453,500
Jun 15, 202224.7626.2123.7725.6425.01530,600
Jun 14, 202227.0227.4424.1624.5923.98375,300
Jun 13, 202226.9227.4726.0126.9926.32328,800
Jun 10, 202228.8728.8727.2027.7027.02284,000
Jun 09, 202230.0030.1728.4329.3228.60294,900
Jun 08, 202228.7629.9428.7629.9029.16270,200
Jun 07, 202228.1829.4627.7229.1228.40336,500
Jun 06, 202230.7530.9027.6728.7628.05349,000
Jun 06, 20221:4 Stock Split
Jun 03, 202230.9231.4030.7631.0830.31131,275
Jun 02, 202230.8031.6030.5030.9230.16189,850
Jun 01, 202229.8831.0029.7230.8030.04191,300
May 31, 202230.0430.8029.4829.6428.91235,275
May 27, 202229.0430.0229.0029.9229.18143,925
May 26, 202229.0829.9828.8429.1628.44167,900
May 25, 202228.2429.0028.2428.8028.09149,650
May 24, 202227.6428.3827.3628.3627.66244,675
May 23, 202227.3227.8826.5627.8027.11169,550
May 20, 202227.2828.0426.4427.1226.45145,525
May 19, 202227.2028.0826.9027.1626.49153,325
May 18, 202228.2028.9627.1027.7627.07239,475
May 17, 202228.5228.8427.6628.3227.62204,250
May 17, 20220.72 Dividend
May 16, 202229.1629.5628.9629.2027.78299,875
May 13, 202228.0829.1228.0828.8427.43244,050
May 12, 202227.6828.0826.9627.8826.52165,375
May 11, 202228.0828.6327.5427.8426.48239,050
May 10, 202227.7628.7626.7627.4826.14276,900
May 09, 202229.2829.4827.1727.6026.26254,175
May 06, 202230.5830.6029.2429.5628.12184,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...