Skip to main content

Sitio Royalties Corp. - Class A Common Stock (NY: STR )

24.21 -0.23 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.50 24.57 24.07 24.21 607,128 -0.23(-0.94%)
Sep 28, 2023 24.87 24.98 24.41 24.44 506,779 -0.41(-1.65%)
Sep 27, 2023 24.82 24.92 24.43 24.85 657,131 +0.38(+1.55%)
Sep 26, 2023 24.48 24.85 24.33 24.47 413,316 -0.28(-1.13%)
Sep 25, 2023 24.00 24.81 24.50 24.75 846,222 +0.74(+3.08%)
Sep 22, 2023 24.19 24.43 23.91 24.01 698,628 -0.06(-0.25%)
Sep 21, 2023 24.50 24.60 24.06 24.07 679,482 -0.53(-2.15%)
Sep 20, 2023 25.06 25.35 24.56 24.60 477,441 -0.56(-2.23%)
Sep 19, 2023 25.72 26.07 25.16 25.16 492,802 -0.36(-1.41%)
Sep 18, 2023 26.29 26.34 25.33 25.52 583,281 -0.67(-2.56%)
Sep 15, 2023 26.50 26.65 25.44 26.19 1,746,287 -0.24(-0.91%)
Sep 14, 2023 26.59 26.80 26.31 26.43 362,237 -0.09(-0.34%)
Sep 13, 2023 26.61 26.75 26.37 26.52 492,412 -0.07(-0.26%)
Sep 12, 2023 26.31 26.76 26.18 26.59 492,731 +0.47(+1.80%)
Sep 11, 2023 26.62 26.79 25.95 26.12 474,110 -0.25(-0.95%)
Sep 08, 2023 26.36 26.51 26.08 26.37 399,954 +0.27(+1.03%)
Sep 07, 2023 26.00 26.16 25.75 26.10 416,692 +0.05(+0.19%)
Sep 06, 2023 25.82 26.13 25.65 26.05 444,773 +0.12(+0.46%)
Sep 05, 2023 25.78 26.08 25.78 25.93 595,728 +0.08(+0.31%)
Sep 01, 2023 25.50 25.98 25.43 25.85 441,386 +0.45(+1.77%)
Aug 31, 2023 25.28 25.48 25.14 25.40 421,202 +0.10(+0.40%)
Aug 30, 2023 25.08 25.32 25.03 25.30 553,289 +0.23(+0.92%)
Aug 29, 2023 24.52 25.10 24.29 25.07 407,299 +0.55(+2.24%)
Aug 28, 2023 24.33 24.75 24.26 24.52 303,547 +0.34(+1.41%)
Aug 25, 2023 23.91 24.37 23.64 24.18 592,146 +0.57(+2.41%)
Aug 24, 2023 23.60 23.89 23.57 23.61 404,539 -0.11(-0.46%)
Aug 23, 2023 24.05 24.10 23.62 23.72 497,465 -0.43(-1.78%)
Aug 22, 2023 24.39 24.51 24.11 24.15 400,023 -0.25(-1.02%)
Aug 21, 2023 24.57 24.91 24.40 24.40 572,085 +0.02(+0.08%)
Aug 18, 2023 24.02 24.48 24.00 24.38 667,270 +0.12(+0.49%)
Aug 17, 2023 24.30 24.51 24.07 24.26 587,340 +0.27(+1.13%)
Aug 16, 2023 24.10 24.34 23.98 23.99 476,249 +0.14(+0.58%)
Aug 15, 2023 24.15 24.29 23.69 23.85 548,412 -0.50(-2.06%)
Aug 14, 2023 24.46 24.64 24.24 24.35 516,587 -0.31(-1.28%)
Aug 11, 2023 24.91 25.34 24.57 24.67 784,444 -0.36(-1.45%)
Aug 10, 2023 25.66 25.93 24.93 25.03 801,962 -0.70(-2.71%)
Aug 09, 2023 25.39 26.08 24.28 25.73 2,006,625 -1.08(-4.03%)
Aug 08, 2023 25.99 26.83 25.83 26.81 403,030 +0.27(+1.00%)
Aug 07, 2023 26.88 27.00 26.28 26.55 296,509 -0.29(-1.06%)
Aug 04, 2023 27.05 27.13 26.71 26.83 572,438 -0.12(-0.44%)
Aug 03, 2023 26.53 27.13 26.30 26.95 644,020 +0.42(+1.59%)
Aug 02, 2023 26.64 26.75 26.04 26.53 524,696 -0.40(-1.50%)
Aug 01, 2023 26.67 26.94 26.34 26.93 502,872 +0.04(+0.15%)
Jul 31, 2023 26.93 27.16 26.84 26.89 391,623 +0.07(+0.26%)
Jul 28, 2023 26.76 26.92 26.55 26.82 418,282 +0.06(+0.22%)
Jul 27, 2023 27.01 27.01 26.56 26.76 359,311 -0.02(-0.07%)
Jul 26, 2023 26.59 26.94 26.59 26.78 343,620 -0.01(-0.04%)
Jul 25, 2023 26.74 27.07 26.57 26.79 563,350 -0.02(-0.07%)
Jul 24, 2023 26.27 26.82 26.27 26.81 385,517 +0.32(+1.23%)
Jul 21, 2023 26.74 26.82 26.29 26.49 417,364 -0.05(-0.19%)
Jul 20, 2023 26.66 26.68 26.24 26.54 461,382 +0.11(+0.41%)
Jul 19, 2023 26.46 26.57 26.19 26.43 324,001 -0.07(-0.26%)
Jul 18, 2023 26.04 26.77 26.03 26.50 445,922 +0.52(+2.01%)
Jul 17, 2023 25.57 26.11 25.49 25.98 346,833 +0.36(+1.42%)
Jul 14, 2023 26.24 26.37 25.44 25.61 411,562 -0.82(-3.09%)
Jul 13, 2023 26.18 26.56 25.99 26.43 258,996 +0.34(+1.32%)
Jul 12, 2023 26.23 26.30 25.87 26.09 329,419 +0.15(+0.57%)
Jul 11, 2023 25.61 25.96 25.49 25.94 435,451 +0.54(+2.13%)
Jul 10, 2023 24.98 25.44 24.96 25.40 509,845 +0.52(+2.10%)
Jul 07, 2023 24.39 25.14 24.39 24.88 513,346 +0.36(+1.48%)
Jul 06, 2023 24.92 25.02 23.88 24.51 550,249 -0.77(-3.03%)
Jul 05, 2023 25.94 25.94 25.23 25.28 541,937 -0.55(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.