Canada markets close in 5 minutes

Sitio Royalties Corp. (STR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.00-0.22 (-0.89%)
As of 03:55PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202424.0024.0623.6324.0024.00298,225
Apr 15, 202424.8624.9624.0824.2224.22514,700
Apr 12, 202425.2425.3324.7224.9024.90475,600
Apr 11, 202424.9425.0424.8025.0125.01468,400
Apr 10, 202425.5125.5324.8424.9024.90650,300
Apr 09, 202425.6725.9525.5025.9025.90482,900
Apr 08, 202425.7825.8525.5125.5325.53523,600
Apr 05, 202425.5425.7625.3125.6525.65780,800
Apr 04, 202425.3525.5725.1425.3425.34487,000
Apr 03, 202425.0225.3424.8125.1725.17641,900
Apr 02, 202424.8225.1324.7525.0125.01766,400
Apr 01, 202424.8724.9524.6124.8524.85505,800
Mar 28, 202424.9524.9924.6424.7224.72821,700
Mar 27, 202424.2424.7624.1924.7224.72719,100
Mar 26, 202424.8024.9224.1124.1824.18505,200
Mar 25, 202424.5924.9424.5124.7324.73518,300
Mar 22, 202424.5224.6424.3224.3424.34310,000
Mar 21, 202424.4924.8324.3524.4524.45484,300
Mar 20, 202424.1124.6024.0024.5024.50657,500
Mar 19, 202423.8424.2623.8324.2324.23635,000
Mar 18, 202423.9624.0923.8223.9623.96440,900
Mar 15, 202423.2723.8823.2723.8723.871,570,500
Mar 14, 202423.4123.5823.1923.3023.30691,200
Mar 14, 20240.51 Dividend
Mar 13, 202423.9024.2123.8523.9523.441,081,500
Mar 12, 202423.5223.7723.3923.7523.24829,600
Mar 11, 202423.7723.9323.3923.5823.08507,400
Mar 08, 202423.8224.2523.7623.8623.35601,300
Mar 07, 202423.6723.9123.5923.7623.25594,900
Mar 06, 202423.4123.5523.1223.3822.88683,600
Mar 05, 202423.0623.5923.0623.1622.67848,800
Mar 04, 202423.1823.3222.9423.0622.57641,100
Mar 01, 202422.8123.3022.4223.1522.66782,000
Feb 29, 202422.8623.7122.5022.8222.33918,300
Feb 28, 202421.8022.0821.7321.9721.50421,600
Feb 27, 202421.9221.9621.7521.9221.45267,400
Feb 26, 202421.5621.8121.4121.7821.32301,400
Feb 23, 202421.6921.6921.3021.6721.21282,300
Feb 22, 202421.7122.0221.5821.9421.47552,300
Feb 21, 202421.8222.2721.8121.9621.49311,400
Feb 20, 202422.0022.1321.6621.6721.21277,000
Feb 16, 202422.0722.1821.7222.0321.56385,100
Feb 15, 202421.1222.2121.1222.1421.67663,600
Feb 14, 202421.2221.3820.9321.0320.58388,600
Feb 13, 202421.3121.6220.6821.0220.57490,600
Feb 12, 202421.1221.8321.1221.6521.19350,700
Feb 09, 202421.1021.2020.8820.9720.52515,500
Feb 08, 202420.8121.2620.7921.0220.57350,200
Feb 07, 202420.8120.8820.4720.7520.31328,500
Feb 06, 202420.0120.8520.0120.7420.30324,800
Feb 05, 202420.5020.5019.9520.0319.60517,900
Feb 02, 202420.8420.8420.4220.5220.08415,600
Feb 01, 202421.4121.5120.7820.9420.49425,600
Jan 31, 202422.3022.4021.3221.3320.88516,400
Jan 30, 202421.9522.4721.7922.3621.88500,200
Jan 29, 202421.6621.9921.3921.9721.50697,700
Jan 26, 202421.7221.8421.4121.6821.22353,800
Jan 25, 202422.0722.1421.5121.6021.14456,700
Jan 24, 202422.2322.2321.7421.7521.29333,600
Jan 23, 202422.1022.2321.6722.0021.53360,400
Jan 22, 202421.7022.1121.6022.0721.60605,000
Jan 19, 202421.5121.7121.1621.7021.24469,900
Jan 18, 202421.8421.9821.2821.4520.99394,400
Jan 17, 202421.7822.1421.6821.7821.32612,300
Jan 16, 202422.1122.3121.9922.0821.61382,400
Jan 12, 202422.5722.7422.2422.3021.83247,400
Jan 11, 202422.2222.2221.7822.0621.59433,200
Jan 10, 202422.3822.4222.0922.2521.78351,400
Jan 09, 202422.6522.6522.1622.4721.99310,800
Jan 08, 202422.3122.7022.0222.6822.20509,200
Jan 05, 202422.9623.1422.6722.7422.26442,200
Jan 04, 202423.7223.7722.8122.8122.32632,500
Jan 03, 202423.6523.7323.3923.5623.06627,100
Jan 02, 202423.6623.9823.5223.6323.13445,800
Dec 29, 202323.9023.9023.4223.5123.01426,300
Dec 28, 202324.1224.2323.8823.9023.39452,400
Dec 27, 202324.0224.2423.9824.1123.60353,300
Dec 26, 202323.7124.0223.5723.9623.45371,100
Dec 22, 202323.0423.4122.8423.3722.87582,200
Dec 21, 202322.5922.9522.5422.9122.42375,700
Dec 20, 202322.8723.2022.3822.4521.97439,700
Dec 19, 202322.2022.7922.1922.7622.28529,000
Dec 18, 202322.8822.9922.2822.2921.82442,500
Dec 15, 202322.6522.6922.2222.4021.921,226,500
Dec 14, 202322.2822.7822.1222.7022.22891,200
Dec 13, 202321.1021.7820.8121.7521.29743,500
Dec 12, 202321.0021.0920.5420.9920.54707,000
Dec 11, 202320.9621.4120.8421.3420.89462,200
Dec 08, 202320.9621.1520.7321.0720.62299,300
Dec 07, 202320.8620.9620.4620.7120.27839,600
Dec 06, 202321.1621.4120.5720.7120.27744,200
Dec 05, 202322.2022.2521.1821.3120.86832,300
Dec 04, 202321.9622.2521.8622.1421.671,128,900
Dec 01, 202321.8822.8721.8022.1321.66761,900
Nov 30, 202322.6422.8522.0022.0321.56686,700
Nov 29, 202322.3522.6222.3022.4321.95718,300
Nov 28, 202322.2122.3522.0322.1721.70440,500
Nov 27, 202322.1022.2221.8222.1421.67408,200
Nov 24, 202321.9722.5221.9722.3521.87266,600
Nov 22, 202321.4122.0321.1622.0321.56539,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...