UK markets closed

Sitio Royalties Corp. (STR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.67-0.36 (-1.63%)
At close: 04:00PM EST
21.67 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202422.0022.1321.6621.6721.67213,996
16 Feb 202422.0722.1821.7222.0322.03385,100
15 Feb 202421.1222.2121.1222.1422.14663,600
14 Feb 202421.2221.3820.9321.0321.03388,600
13 Feb 202421.3121.6220.6821.0221.02490,600
12 Feb 202421.1221.8321.1221.6521.65350,700
09 Feb 202421.1021.2020.8820.9720.97515,500
08 Feb 202420.8121.2620.7921.0221.02350,200
07 Feb 202420.8120.8820.4720.7520.75328,500
06 Feb 202420.0120.8520.0120.7420.74324,800
05 Feb 202420.5020.5019.9520.0320.03517,900
02 Feb 202420.8420.8420.4220.5220.52415,600
01 Feb 202421.4121.5120.7820.9420.94425,600
31 Jan 202422.3022.4021.3221.3321.33516,400
30 Jan 202421.9522.4721.7922.3622.36500,200
29 Jan 202421.6621.9921.3921.9721.97697,700
26 Jan 202421.7221.8421.4121.6821.68353,800
25 Jan 202422.0722.1421.5121.6021.60456,700
24 Jan 202422.2322.2321.7421.7521.75333,600
23 Jan 202422.1022.2321.6722.0022.00360,400
22 Jan 202421.7022.1121.6022.0722.07605,000
19 Jan 202421.5121.7121.1621.7021.70469,900
18 Jan 202421.8421.9821.2821.4521.45394,400
17 Jan 202421.7822.1421.6821.7821.78612,300
16 Jan 202422.1122.3121.9922.0822.08382,400
12 Jan 202422.5722.7422.2422.3022.30247,400
11 Jan 202422.2222.2221.7822.0622.06433,200
10 Jan 202422.3822.4222.0922.2522.25351,400
09 Jan 202422.6522.6522.1622.4722.47310,800
08 Jan 202422.3122.7022.0222.6822.68509,200
05 Jan 202422.9623.1422.6722.7422.74442,200
04 Jan 202423.7223.7722.8122.8122.81632,500
03 Jan 202423.6523.7323.3923.5623.56627,100
02 Jan 202423.6623.9823.5223.6323.63445,800
29 Dec 202323.9023.9023.4223.5123.51426,300
28 Dec 202324.1224.2323.8823.9023.90452,400
27 Dec 202324.0224.2423.9824.1124.11353,300
26 Dec 202323.7124.0223.5723.9623.96371,100
22 Dec 202323.0423.4122.8423.3723.37582,200
21 Dec 202322.5922.9522.5422.9122.91375,700
20 Dec 202322.8723.2022.3822.4522.45439,700
19 Dec 202322.2022.7922.1922.7622.76529,000
18 Dec 202322.8822.9922.2822.2922.29442,500
15 Dec 202322.6522.6922.2222.4022.401,226,500
14 Dec 202322.2822.7822.1222.7022.70891,200
13 Dec 202321.1021.7820.8121.7521.75743,500
12 Dec 202321.0021.0920.5420.9920.99707,000
11 Dec 202320.9621.4120.8421.3421.34462,200
08 Dec 202320.9621.1520.7321.0721.07299,300
07 Dec 202320.8620.9620.4620.7120.71839,600
06 Dec 202321.1621.4120.5720.7120.71744,200
05 Dec 202322.2022.2521.1821.3121.31832,300
04 Dec 202321.9622.2521.8622.1422.141,128,900
01 Dec 202321.8822.8721.8022.1322.13761,900
30 Nov 202322.6422.8522.0022.0322.03686,700
29 Nov 202322.3522.6222.3022.4322.43718,300
28 Nov 202322.2122.3522.0322.1722.17440,500
27 Nov 202322.1022.2221.8222.1422.14408,200
24 Nov 202321.9722.5221.9722.3522.35266,600
22 Nov 202321.4122.0321.1622.0322.03539,400
21 Nov 202321.9822.0821.7221.8321.83366,400
20 Nov 202322.2222.3822.0222.1522.15606,700
20 Nov 20230.49 Dividend
17 Nov 202322.5622.8622.5122.7122.22407,600
16 Nov 202322.7222.8421.9422.3421.86651,100
15 Nov 202323.3523.9422.6922.9422.45731,100
14 Nov 202323.1923.5222.8223.4622.951,119,500
13 Nov 202323.1723.4322.8322.8922.40727,000
10 Nov 202323.0323.3522.8023.0822.58479,700
09 Nov 202323.0123.3922.7022.8222.33632,000
08 Nov 202323.8323.9523.3623.5723.06471,800
07 Nov 202324.0324.0323.3823.9923.47586,000
06 Nov 202325.2925.2924.3424.3723.84513,400
03 Nov 202325.5025.7325.1025.3324.78606,600
02 Nov 202324.6025.4624.6025.4124.86433,600
01 Nov 202324.7224.8324.3124.4723.94272,200
31 Oct 202324.5024.8824.2124.7224.19355,300
30 Oct 202324.5024.6324.0224.3923.86331,300
27 Oct 202324.7524.7524.0624.4223.89272,800
26 Oct 202324.4724.8224.3024.7624.23326,700
25 Oct 202324.4824.7024.3524.6324.10294,700
24 Oct 202324.6124.7224.4224.5524.02214,700
23 Oct 202324.4124.7524.0324.4423.91318,400
20 Oct 202325.5025.5024.5824.7024.17512,000
19 Oct 202324.9325.6624.7925.5324.98378,100
18 Oct 202325.1325.2824.9725.0824.54399,800
17 Oct 202324.7225.3824.7225.0524.51676,400
16 Oct 202324.7524.8224.4524.7424.21515,100
13 Oct 202324.4124.5924.0724.5724.04526,300
12 Oct 202323.9424.0623.6424.0423.52369,300
11 Oct 202323.7523.9323.4623.8623.35272,300
10 Oct 202323.6323.9823.5123.8723.35299,100
09 Oct 202323.5223.9223.4023.5823.07408,800
06 Oct 202322.7423.3322.7023.0522.55496,600
05 Oct 202322.1522.7622.1022.7522.26929,200
04 Oct 202323.0323.1022.2922.3821.90723,300
03 Oct 202323.1123.4323.0023.3522.85436,600
02 Oct 202324.2424.3223.1523.3122.81915,100
29 Sept 202324.5024.5724.0724.2123.69607,100
28 Sept 202324.8724.9824.4124.4423.91506,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...