Sitio Royalties Corp.

AI Score

XX

Unlock

20.23
-0.07 (-0.34%)
At close: Mar 28, 2025, 3:59 PM
20.30
0.35%
After-hours: Mar 28, 2025, 05:45 PM EDT

STR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 20.32 20.56 20.05 20.20 -0.10 -0.49% 431,946
Mar 27, 2025 20.54 20.60 20.19 20.30 -0.23 -1.12% 547,400
Mar 26, 2025 20.72 20.93 20.37 20.53 0.02 0.10% 746,046
Mar 25, 2025 20.86 21.09 20.49 20.51 -0.23 -1.11% 553,940
Mar 24, 2025 20.38 20.85 20.31 20.74 0.46 2.27% 776,036
Mar 21, 2025 20.37 20.48 20.12 20.28 -0.21 -1.02% 2,519,939
Mar 20, 2025 20.43 20.67 20.36 20.49 -0.07 -0.34% 552,300
Mar 19, 2025 19.94 20.63 19.83 20.56 0.51 2.54% 717,549
Mar 18, 2025 20.13 20.15 19.78 20.05 0.06 0.30% 522,009
Mar 17, 2025 19.80 20.17 19.80 19.99 0.19 0.96% 682,218
Mar 14, 2025 18.80 19.83 18.73 19.80 0.71 3.72% 775,341
Mar 13, 2025 19.31 19.49 19.00 19.09 -0.34 -1.75% 551,700
Mar 12, 2025 19.44 19.58 19.20 19.43 0.00 0.00% 787,000
Mar 11, 2025 19.45 19.70 19.35 19.43 0.18 0.94% 594,100
Mar 10, 2025 19.51 19.76 18.95 19.25 -0.26 -1.33% 804,805
Mar 7, 2025 19.10 19.69 18.97 19.51 0.52 2.74% 948,100
Mar 6, 2025 19.00 19.24 18.72 18.99 -0.10 -0.52% 745,128
Mar 5, 2025 18.83 19.15 18.55 19.09 -0.03 -0.16% 815,100
Mar 4, 2025 19.11 19.45 18.68 19.12 -0.28 -1.44% 1,155,622
Mar 3, 2025 20.20 20.35 19.16 19.40 -0.60 -3.00% 1,036,546
Feb 28, 2025 19.54 20.10 19.53 20.00 0.50 2.56% 1,104,100
Feb 27, 2025 19.25 19.86 18.90 19.50 0.03 0.15% 879,100
Feb 26, 2025 19.60 19.74 19.32 19.47 -0.02 -0.10% 762,817
Feb 25, 2025 19.63 19.79 19.32 19.49 -0.14 -0.71% 775,639
Feb 24, 2025 20.05 20.16 19.62 19.63 -0.38 -1.90% 464,835
Feb 21, 2025 20.05 20.10 19.75 20.01 0.03 0.15% 904,130
Feb 20, 2025 19.96 20.20 19.89 19.98 -0.05 -0.25% 476,200
Feb 19, 2025 19.93 20.21 19.91 20.03 0.07 0.35% 646,531
Feb 18, 2025 19.75 20.17 19.55 19.96 0.30 1.53% 812,839
Feb 14, 2025 20.13 20.32 19.63 19.66 -0.32 -1.60% 757,737
Feb 13, 2025 19.94 20.02 19.60 19.98 0.13 0.65% 525,200
Feb 12, 2025 20.16 20.41 19.78 19.85 -0.57 -2.79% 383,657
Feb 11, 2025 20.39 20.58 20.27 20.42 0.17 0.84% 462,612
Feb 10, 2025 19.83 20.33 19.83 20.25 0.54 2.74% 488,319
Feb 7, 2025 19.62 19.86 19.53 19.71 0.04 0.20% 417,612
Feb 6, 2025 20.45 20.45 19.53 19.67 -0.64 -3.15% 530,038
Feb 5, 2025 20.26 20.35 19.99 20.31 0.05 0.25% 595,300
Feb 4, 2025 19.85 20.35 19.85 20.26 0.24 1.20% 468,500
Feb 3, 2025 20.11 20.13 19.76 20.02 -0.12 -0.60% 487,100
Jan 31, 2025 20.72 20.72 20.08 20.14 -0.63 -3.03% 581,000
Jan 30, 2025 20.98 21.13 20.62 20.77 -0.15 -0.72% 476,700
Jan 29, 2025 20.87 20.97 20.68 20.92 0.08 0.38% 492,248
Jan 28, 2025 20.84 21.06 20.64 20.84 0.02 0.10% 404,705
Jan 27, 2025 21.15 21.32 20.70 20.82 -0.35 -1.65% 380,724
Jan 24, 2025 21.25 21.38 21.05 21.17 -0.19 -0.89% 502,600
Jan 23, 2025 21.36 21.63 21.17 21.36 0.05 0.23% 468,308
Jan 22, 2025 21.78 21.81 21.27 21.31 -0.55 -2.52% 663,703
Jan 21, 2025 21.82 22.10 21.60 21.86 -0.07 -0.32% 608,841
Jan 17, 2025 21.83 22.03 21.60 21.93 0.27 1.25% 538,349
Jan 16, 2025 21.90 22.16 21.56 21.66 -0.34 -1.55% 703,400