Sitio Royalties Corp. (STR)
NYSE: STR
· Real-Time Price · USD
18.65
-0.18 (-0.93%)
At close: Aug 14, 2025, 3:59 PM
18.80
0.80%
After-hours: Aug 14, 2025, 06:40 PM EDT
STR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.46 | 18.71 | 18.26 | 18.65 | 18.65 | -0.96% | 1,379,407 |
| Aug 13, 2025 | 18.54 | 18.89 | 18.49 | 18.83 | 18.47 | 1.02% | 1,003,839 |
| Aug 12, 2025 | 18.24 | 18.67 | 18.21 | 18.64 | 18.28 | 2.59% | 1,966,662 |
| Aug 11, 2025 | 18.43 | 18.58 | 17.98 | 18.17 | 17.82 | -1.41% | 997,100 |
| Aug 8, 2025 | 18.42 | 18.71 | 18.31 | 18.43 | 18.08 | 0.27% | 1,084,708 |
| Aug 7, 2025 | 18.72 | 19.04 | 18.35 | 18.38 | 18.03 | -1.18% | 1,730,624 |
| Aug 6, 2025 | 18.16 | 19.05 | 18.14 | 18.60 | 18.24 | 1.81% | 2,519,926 |
| Aug 5, 2025 | 18.10 | 18.51 | 17.94 | 18.27 | 17.92 | 0.88% | 2,364,100 |
| Aug 4, 2025 | 17.55 | 18.15 | 17.55 | 18.11 | 17.76 | 2.66% | 1,019,600 |
| Aug 1, 2025 | 18.07 | 18.16 | 17.41 | 17.64 | 17.30 | -2.92% | 859,726 |
| Jul 31, 2025 | 17.91 | 18.47 | 17.91 | 18.17 | 17.82 | 0.11% | 837,502 |
| Jul 30, 2025 | 18.28 | 18.34 | 18.09 | 18.15 | 17.80 | -1.09% | 579,147 |
| Jul 29, 2025 | 18.50 | 18.50 | 18.05 | 18.35 | 18.00 | -0.54% | 713,243 |
| Jul 28, 2025 | 18.52 | 18.68 | 18.40 | 18.45 | 18.10 | 0.44% | 462,023 |
| Jul 25, 2025 | 18.36 | 18.50 | 18.22 | 18.37 | 18.02 | -0.43% | 328,600 |
| Jul 24, 2025 | 18.19 | 18.45 | 18.13 | 18.45 | 18.10 | 0.82% | 742,100 |
| Jul 23, 2025 | 18.24 | 18.31 | 17.97 | 18.30 | 17.95 | 0.60% | 412,741 |
| Jul 22, 2025 | 18.12 | 18.52 | 18.12 | 18.19 | 17.84 | 0.22% | 751,900 |
| Jul 21, 2025 | 18.64 | 18.72 | 18.13 | 18.15 | 17.80 | -2.94% | 732,344 |
| Jul 18, 2025 | 18.49 | 18.84 | 18.49 | 18.70 | 18.34 | 1.85% | 1,099,571 |