UK markets open in 2 hours 55 minutes

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.53-0.64 (-2.36%)
At close: 04:00PM EST
27.27 +0.74 (+2.79%)
After hours: 06:15PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202326.9327.3226.0826.5326.53644,000
07 Feb 202325.9627.1825.7727.1727.17654,600
06 Feb 202326.2426.3525.6126.0426.04506,100
03 Feb 202326.2626.7425.8826.2626.26599,500
02 Feb 202326.8027.0525.6726.2426.24509,000
01 Feb 202326.5027.1225.4126.9326.93827,300
31 Jan 202326.2026.7725.9126.5726.57477,600
30 Jan 202327.1827.3626.2426.2526.25716,400
27 Jan 202327.6727.9727.2927.6027.60429,100
26 Jan 202328.0928.1126.9227.8427.84502,100
25 Jan 202327.4827.9427.2527.7527.75342,000
24 Jan 202329.8029.8027.7127.9427.94488,100
23 Jan 202328.2829.0427.9928.9728.97650,600
20 Jan 202328.0028.0027.0727.9327.93481,100
19 Jan 202327.3027.9726.9427.6927.69402,500
18 Jan 202327.8628.3327.3727.5027.50531,600
17 Jan 202327.0428.0227.0427.7627.76590,600
13 Jan 202326.7527.1526.4927.0227.02482,500
12 Jan 202326.2527.0226.1526.8426.84674,400
11 Jan 202325.8426.1325.4126.1326.13550,800
10 Jan 202326.0526.0524.9625.5025.501,370,600
09 Jan 202326.2927.2925.9425.9425.94825,500
06 Jan 202325.6826.2425.3025.7325.73661,700
05 Jan 202326.1826.5225.2825.2825.28969,900
04 Jan 202327.2327.8226.3126.3926.39925,900
03 Jan 202328.6828.6826.5327.5627.561,311,200
30 Dec 202229.8230.0028.5228.8528.851,130,800
29 Dec 202230.2630.7429.1430.1530.15598,900
28 Dec 202229.3529.3528.2428.7628.763,216,400
27 Dec 202229.5029.5028.6729.2429.24497,200
23 Dec 202228.7929.5628.2829.4029.40399,200
22 Dec 202229.8830.0927.7028.2828.28618,100
21 Dec 202229.5730.1229.1530.0430.04224,700
20 Dec 202229.1629.4628.9029.1129.11396,300
19 Dec 202229.7830.0228.6629.0629.06253,300
16 Dec 202229.7230.0328.9729.5629.562,072,800
15 Dec 202229.7330.1629.3530.0730.07400,900
14 Dec 202230.5130.7029.5129.9829.98367,100
13 Dec 202230.3031.2329.8830.1430.14564,800
12 Dec 202228.9429.8828.5929.8029.80316,000
09 Dec 202229.0829.4328.3728.4728.47314,400
08 Dec 202230.6430.6429.2229.3629.36428,100
07 Dec 202230.0030.2329.5929.9029.90214,200
06 Dec 202230.4230.9929.3529.9129.91793,300
05 Dec 202233.4833.6530.5530.7630.76405,600
02 Dec 202231.6333.5831.6333.0933.09494,500
01 Dec 202231.8633.2731.7231.8831.88672,300
30 Nov 202231.4231.7530.8731.5431.54460,400
29 Nov 202230.9731.1130.5030.8530.85344,600
28 Nov 202230.3130.9830.0030.6030.60573,800
25 Nov 202231.3531.7431.1031.1031.10107,300
23 Nov 202231.4131.7631.0731.4831.48445,100
22 Nov 202231.0632.1930.5031.8831.88421,500
21 Nov 202230.5531.5929.2030.4230.42326,300
18 Nov 202231.0431.0429.6530.5430.54245,800
18 Nov 20220.72 Dividend
17 Nov 202232.0032.6531.6631.9631.24329,300
16 Nov 202232.3532.5231.7732.2331.50194,500
15 Nov 202231.7032.6431.5732.6431.90298,300
14 Nov 202232.8332.8331.7231.7231.01364,800
11 Nov 202232.0532.8531.9332.5631.83430,400
10 Nov 202231.0431.6030.6331.5930.88248,600
09 Nov 202230.6831.2129.8830.7230.03373,600
08 Nov 202230.5931.4729.8831.4030.69313,900
07 Nov 202228.8530.7328.8530.6429.95378,800
04 Nov 202228.1729.3427.9128.8328.18373,200
03 Nov 202228.0028.4227.5027.9127.28283,700
02 Nov 202228.4928.6827.6627.6927.07350,700
01 Nov 202228.7928.8228.2728.4927.85587,100
31 Oct 202227.6428.7927.6428.3627.72307,300
28 Oct 202227.5627.9126.8727.6827.06227,100
27 Oct 202228.4328.5427.3827.3926.77338,500
26 Oct 202227.8128.4027.6528.0027.37415,300
25 Oct 202227.2327.8126.9027.8127.18327,900
24 Oct 202227.6727.8927.3827.7827.15250,900
21 Oct 202227.5427.7326.8227.6827.06279,800
20 Oct 202227.4227.9627.0027.3226.70348,000
19 Oct 202226.4527.5026.4527.3126.69308,700
18 Oct 202226.5526.9426.3026.3625.77390,700
17 Oct 202226.0326.5525.9126.3325.74223,000
14 Oct 202226.1726.6625.6425.9025.32367,400
13 Oct 202224.5926.5124.5626.2925.70520,900
12 Oct 202224.9525.2024.4024.9924.43229,000
11 Oct 202224.4025.2224.0525.0924.52316,000
10 Oct 202225.4125.8224.4824.7324.17279,200
07 Oct 202225.4925.7225.0325.4024.83404,200
06 Oct 202224.7625.5724.5925.4124.84379,200
05 Oct 202224.2124.9023.5824.6824.12335,000
04 Oct 202223.2824.1523.0224.1123.57405,900
03 Oct 202223.0323.2422.6622.9522.43276,700
30 Sept 202222.0722.4321.8222.1121.61625,500
29 Sept 202222.7922.7921.9922.4021.90191,200
28 Sept 202222.2523.1122.0223.0722.55228,200
27 Sept 202221.9622.3921.8622.1521.65266,800
26 Sept 202221.5522.1921.4521.8621.37383,500
23 Sept 202222.8222.8221.4021.8221.33619,000
22 Sept 202224.1924.3023.2923.3522.82284,000
21 Sept 202224.3224.4323.7623.7723.23332,900
20 Sept 202224.1024.2323.7823.8923.35306,900
19 Sept 202223.9624.2323.7024.1323.59246,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...