Is your landlord putting up your rent?

Here's what you need to know

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	26.93	27.32	26.08	26.53	26.53	644,000
07 Feb 2023	25.96	27.18	25.77	27.17	27.17	654,600
06 Feb 2023	26.24	26.35	25.61	26.04	26.04	506,100
03 Feb 2023	26.26	26.74	25.88	26.26	26.26	599,500
02 Feb 2023	26.80	27.05	25.67	26.24	26.24	509,000
01 Feb 2023	26.50	27.12	25.41	26.93	26.93	827,300
31 Jan 2023	26.20	26.77	25.91	26.57	26.57	477,600
30 Jan 2023	27.18	27.36	26.24	26.25	26.25	716,400
27 Jan 2023	27.67	27.97	27.29	27.60	27.60	429,100
26 Jan 2023	28.09	28.11	26.92	27.84	27.84	502,100
25 Jan 2023	27.48	27.94	27.25	27.75	27.75	342,000
24 Jan 2023	29.80	29.80	27.71	27.94	27.94	488,100
23 Jan 2023	28.28	29.04	27.99	28.97	28.97	650,600
20 Jan 2023	28.00	28.00	27.07	27.93	27.93	481,100
19 Jan 2023	27.30	27.97	26.94	27.69	27.69	402,500
18 Jan 2023	27.86	28.33	27.37	27.50	27.50	531,600
17 Jan 2023	27.04	28.02	27.04	27.76	27.76	590,600
13 Jan 2023	26.75	27.15	26.49	27.02	27.02	482,500
12 Jan 2023	26.25	27.02	26.15	26.84	26.84	674,400
11 Jan 2023	25.84	26.13	25.41	26.13	26.13	550,800
10 Jan 2023	26.05	26.05	24.96	25.50	25.50	1,370,600
09 Jan 2023	26.29	27.29	25.94	25.94	25.94	825,500
06 Jan 2023	25.68	26.24	25.30	25.73	25.73	661,700
05 Jan 2023	26.18	26.52	25.28	25.28	25.28	969,900
04 Jan 2023	27.23	27.82	26.31	26.39	26.39	925,900
03 Jan 2023	28.68	28.68	26.53	27.56	27.56	1,311,200
30 Dec 2022	29.82	30.00	28.52	28.85	28.85	1,130,800
29 Dec 2022	30.26	30.74	29.14	30.15	30.15	598,900
28 Dec 2022	29.35	29.35	28.24	28.76	28.76	3,216,400
27 Dec 2022	29.50	29.50	28.67	29.24	29.24	497,200
23 Dec 2022	28.79	29.56	28.28	29.40	29.40	399,200
22 Dec 2022	29.88	30.09	27.70	28.28	28.28	618,100
21 Dec 2022	29.57	30.12	29.15	30.04	30.04	224,700
20 Dec 2022	29.16	29.46	28.90	29.11	29.11	396,300
19 Dec 2022	29.78	30.02	28.66	29.06	29.06	253,300
16 Dec 2022	29.72	30.03	28.97	29.56	29.56	2,072,800
15 Dec 2022	29.73	30.16	29.35	30.07	30.07	400,900
14 Dec 2022	30.51	30.70	29.51	29.98	29.98	367,100
13 Dec 2022	30.30	31.23	29.88	30.14	30.14	564,800
12 Dec 2022	28.94	29.88	28.59	29.80	29.80	316,000
09 Dec 2022	29.08	29.43	28.37	28.47	28.47	314,400
08 Dec 2022	30.64	30.64	29.22	29.36	29.36	428,100
07 Dec 2022	30.00	30.23	29.59	29.90	29.90	214,200
06 Dec 2022	30.42	30.99	29.35	29.91	29.91	793,300
05 Dec 2022	33.48	33.65	30.55	30.76	30.76	405,600
02 Dec 2022	31.63	33.58	31.63	33.09	33.09	494,500
01 Dec 2022	31.86	33.27	31.72	31.88	31.88	672,300
30 Nov 2022	31.42	31.75	30.87	31.54	31.54	460,400
29 Nov 2022	30.97	31.11	30.50	30.85	30.85	344,600
28 Nov 2022	30.31	30.98	30.00	30.60	30.60	573,800
25 Nov 2022	31.35	31.74	31.10	31.10	31.10	107,300
23 Nov 2022	31.41	31.76	31.07	31.48	31.48	445,100
22 Nov 2022	31.06	32.19	30.50	31.88	31.88	421,500
21 Nov 2022	30.55	31.59	29.20	30.42	30.42	326,300
18 Nov 2022	31.04	31.04	29.65	30.54	30.54	245,800
18 Nov 2022	0.72 Dividend
17 Nov 2022	32.00	32.65	31.66	31.96	31.24	329,300
16 Nov 2022	32.35	32.52	31.77	32.23	31.50	194,500
15 Nov 2022	31.70	32.64	31.57	32.64	31.90	298,300
14 Nov 2022	32.83	32.83	31.72	31.72	31.01	364,800
11 Nov 2022	32.05	32.85	31.93	32.56	31.83	430,400
10 Nov 2022	31.04	31.60	30.63	31.59	30.88	248,600
09 Nov 2022	30.68	31.21	29.88	30.72	30.03	373,600
08 Nov 2022	30.59	31.47	29.88	31.40	30.69	313,900
07 Nov 2022	28.85	30.73	28.85	30.64	29.95	378,800
04 Nov 2022	28.17	29.34	27.91	28.83	28.18	373,200
03 Nov 2022	28.00	28.42	27.50	27.91	27.28	283,700
02 Nov 2022	28.49	28.68	27.66	27.69	27.07	350,700
01 Nov 2022	28.79	28.82	28.27	28.49	27.85	587,100
31 Oct 2022	27.64	28.79	27.64	28.36	27.72	307,300
28 Oct 2022	27.56	27.91	26.87	27.68	27.06	227,100
27 Oct 2022	28.43	28.54	27.38	27.39	26.77	338,500
26 Oct 2022	27.81	28.40	27.65	28.00	27.37	415,300
25 Oct 2022	27.23	27.81	26.90	27.81	27.18	327,900
24 Oct 2022	27.67	27.89	27.38	27.78	27.15	250,900
21 Oct 2022	27.54	27.73	26.82	27.68	27.06	279,800
20 Oct 2022	27.42	27.96	27.00	27.32	26.70	348,000
19 Oct 2022	26.45	27.50	26.45	27.31	26.69	308,700
18 Oct 2022	26.55	26.94	26.30	26.36	25.77	390,700
17 Oct 2022	26.03	26.55	25.91	26.33	25.74	223,000
14 Oct 2022	26.17	26.66	25.64	25.90	25.32	367,400
13 Oct 2022	24.59	26.51	24.56	26.29	25.70	520,900
12 Oct 2022	24.95	25.20	24.40	24.99	24.43	229,000
11 Oct 2022	24.40	25.22	24.05	25.09	24.52	316,000
10 Oct 2022	25.41	25.82	24.48	24.73	24.17	279,200
07 Oct 2022	25.49	25.72	25.03	25.40	24.83	404,200
06 Oct 2022	24.76	25.57	24.59	25.41	24.84	379,200
05 Oct 2022	24.21	24.90	23.58	24.68	24.12	335,000
04 Oct 2022	23.28	24.15	23.02	24.11	23.57	405,900
03 Oct 2022	23.03	23.24	22.66	22.95	22.43	276,700
30 Sept 2022	22.07	22.43	21.82	22.11	21.61	625,500
29 Sept 2022	22.79	22.79	21.99	22.40	21.90	191,200
28 Sept 2022	22.25	23.11	22.02	23.07	22.55	228,200
27 Sept 2022	21.96	22.39	21.86	22.15	21.65	266,800
26 Sept 2022	21.55	22.19	21.45	21.86	21.37	383,500
23 Sept 2022	22.82	22.82	21.40	21.82	21.33	619,000
22 Sept 2022	24.19	24.30	23.29	23.35	22.82	284,000
21 Sept 2022	24.32	24.43	23.76	23.77	23.23	332,900
20 Sept 2022	24.10	24.23	23.78	23.89	23.35	306,900
19 Sept 2022	23.96	24.23	23.70	24.13	23.59	246,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,533.83-72.63(-0.26%)

HANG SENG21,356.79+73.27(+0.34%)

CRUDE OIL78.42-0.05(-0.06%)

GOLD FUTURES1,891.10+0.40(+0.02%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP18,676.11-652.11(-3.37%)

Is your landlord putting up your rent?

Sitio Royalties Corp. (STR)

NIKKEI 225
27,533.83
-72.63(-0.26%)

HANG SENG
21,356.79
+73.27(+0.34%)

CRUDE OIL
78.42
-0.05(-0.06%)

GOLD FUTURES
1,891.10
+0.40(+0.02%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
18,676.11
-652.11(-3.37%)