Canada markets open in 46 minutes

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.35+0.04 (+0.17%)
At close: 04:00PM EDT
23.37 +0.02 (+0.09%)
Pre-Market: 08:21AM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202323.1123.4323.0023.3523.35436,600
Oct 02, 202324.2424.3223.1523.3123.31915,100
Sept 29, 202324.5024.5724.0724.2124.21607,100
Sept 28, 202324.8724.9824.4124.4424.44506,800
Sept 27, 202324.8224.9224.4324.8524.85657,000
Sept 26, 202324.4824.8524.3324.4724.47413,300
Sept 25, 202324.0024.8123.9024.7524.75846,200
Sept 22, 202324.1924.4323.9124.0124.01698,600
Sept 21, 202324.5024.6024.0624.0724.07679,500
Sept 20, 202325.0625.3524.5624.6024.60477,400
Sept 19, 202325.7226.0825.1625.1625.16492,800
Sept 18, 202326.2926.3425.3325.5225.52583,300
Sept 15, 202326.5026.6525.4426.1926.191,746,300
Sept 14, 202326.5926.8026.3126.4326.43362,200
Sept 13, 202326.6126.7526.3726.5226.52492,400
Sept 12, 202326.3126.7626.1826.5926.59492,700
Sept 11, 202326.6226.7825.9526.1226.12474,000
Sept 08, 202326.3626.5126.0826.3726.37400,000
Sept 07, 202326.0026.1625.7526.1026.10416,700
Sept 06, 202325.8226.1325.6526.0526.05444,800
Sept 05, 202325.7826.0825.7825.9325.93595,700
Sept 01, 202325.5025.9825.4325.8525.85441,400
Aug 31, 202325.2825.4825.1425.4025.40421,200
Aug 30, 202325.0825.3325.0325.3025.30553,300
Aug 29, 202324.5225.1024.2925.0725.07407,300
Aug 28, 202324.3324.7524.2624.5224.52303,500
Aug 25, 202323.9124.3723.6424.1824.18592,100
Aug 24, 202323.6023.8923.5723.6123.61404,500
Aug 23, 202324.0524.1023.6223.7223.72497,500
Aug 22, 202324.3924.5124.1124.1524.15400,000
Aug 21, 202324.5724.9124.4024.4024.40572,100
Aug 18, 202324.0224.4824.0024.3824.38667,300
Aug 17, 202324.3024.5124.0724.2624.26587,300
Aug 17, 20230.4 Dividend
Aug 16, 202324.5024.7524.3824.3923.99468,400
Aug 15, 202324.5524.6924.0824.2523.85539,400
Aug 14, 202324.8725.0524.6424.7624.35508,100
Aug 11, 202325.3325.7624.9825.0824.67771,600
Aug 10, 202326.0926.3625.3525.4525.03788,800
Aug 09, 202325.8126.5124.6826.1625.731,973,600
Aug 08, 202326.4227.2826.2627.2626.81397,100
Aug 07, 202327.3327.4526.7226.9926.55291,600
Aug 04, 202327.5027.5827.1627.2826.83563,000
Aug 03, 202326.9727.5826.7427.4026.95633,500
Aug 02, 202327.0827.1926.4726.9726.53516,100
Aug 01, 202327.1127.3926.7827.3826.93494,600
Jul 31, 202327.3827.6127.2927.3426.89385,200
Jul 28, 202327.2127.3727.0027.2726.82411,400
Jul 27, 202327.4627.4627.0027.2126.76353,400
Jul 26, 202327.0327.3927.0327.2326.78338,000
Jul 25, 202327.1927.5227.0127.2426.79554,100
Jul 24, 202326.7127.2726.7127.2626.81379,200
Jul 21, 202327.1927.2726.7326.9326.49410,500
Jul 20, 202327.1027.1226.6826.9826.54453,800
Jul 19, 202326.9027.0126.6326.8726.43318,700
Jul 18, 202326.4727.2226.4626.9426.50438,600
Jul 17, 202326.0026.5525.9226.4125.98341,100
Jul 14, 202326.6826.8125.8626.0425.61404,800
Jul 13, 202326.6227.0026.4226.8726.43254,700
Jul 12, 202326.6726.7426.3026.5226.09324,000
Jul 11, 202326.0426.3925.9226.3725.94428,300
Jul 10, 202325.4025.8625.3825.8225.40501,500
Jul 07, 202324.8025.5624.8025.2924.88504,800
Jul 06, 202325.3425.4424.2824.9224.51541,200
Jul 05, 202326.3726.3725.6525.7025.28533,100
Jul 03, 202326.2026.5326.2026.2625.83155,100
Jun 30, 202326.9726.9726.2626.2725.84441,300
Jun 29, 202326.4326.8526.0926.7126.27478,800
Jun 28, 202325.1026.2824.9826.2325.801,062,400
Jun 27, 202324.7525.1024.5524.9824.57646,500
Jun 26, 202324.7725.1124.7424.8124.40554,100
Jun 23, 202325.0725.5024.5524.5624.163,439,700
Jun 22, 202325.8825.9025.4625.5325.11355,800
Jun 21, 202326.1926.5426.0726.2025.77454,700
Jun 20, 202326.6526.7225.8126.2925.86563,500
Jun 16, 202327.2427.2426.6026.7226.281,306,900
Jun 15, 202326.6627.1926.6027.1326.69667,500
Jun 14, 202326.8626.9826.1026.5226.09621,100
Jun 13, 202326.8827.4626.6726.6726.23545,200
Jun 12, 202326.0126.5125.8626.2425.81644,500
Jun 09, 202326.7926.8426.2926.3525.92432,000
Jun 08, 202327.1727.2226.4826.8126.37478,100
Jun 07, 202326.2827.2226.2827.1926.74793,300
Jun 06, 202325.2726.1425.2525.9225.49521,000
Jun 05, 202326.4526.6225.6325.6525.23487,100
Jun 02, 202326.0026.2025.7626.1725.74424,700
Jun 01, 202325.5725.9025.2025.3924.97430,800
May 31, 202325.1325.5625.0025.4825.061,030,000
May 30, 202325.0025.3724.5525.3224.90388,200
May 26, 202325.3325.6725.1825.4525.03384,300
May 25, 202325.5025.6624.8125.1924.78490,800
May 24, 202326.5326.7025.9526.0025.57409,000
May 23, 202326.3027.1626.0026.5226.09697,400
May 22, 202325.4826.7125.3126.3025.87662,700
May 19, 202326.0026.0025.1725.3824.96318,100
May 18, 202324.8325.6624.7225.5625.14537,300
May 18, 20230.5 Dividend
May 17, 202325.8125.8125.4325.5924.68484,200
May 16, 202325.6325.7625.2125.3824.48419,200
May 15, 202325.1825.8324.8425.6224.71394,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...