Sitio Royalties Corp. (STR) Charts

$19.96

south_east
-$0.03 (-0.13%)
Day's range
$19.79
Day's range
$20.03

5 DAY PERFORMANCE

+1.53%

1 MONTH PERFORMANCE

-8.69%

3 MONTH PERFORMANCE

-18.99%

6 MONTH PERFORMANCE

-9.56%

YEAR-TO-DATE PERFORMANCE

+4.07%

1 YEAR PERFORMANCE

-9.11%

Sitio Royalties Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $20.02 $19.98 (-0.22%) $20.03 $19.79 68,873
02/20/2025 $19.96 $19.98 (0.1%) $20.20 $19.89 394,619 $1.60 B
02/19/2025 $19.93 $20.03 (0.5%) $20.21 $19.91 646,531 $1.61 B
02/18/2025 $19.75 $19.96 (1.06%) $20.17 $19.55 812,839 $1.60 B
02/14/2025 $20.13 $19.66 (-2.33%) $20.32 $19.63 757,737 $1.58 B
02/13/2025 $19.94 $19.98 (0.2%) $20.02 $19.60 525,200 $1.60 B
02/12/2025 $20.16 $19.85 (-1.54%) $20.41 $19.78 383,657 $1.59 B
02/11/2025 $20.39 $20.42 (0.15%) $20.58 $20.27 462,612 $1.64 B
02/10/2025 $19.83 $20.25 (2.12%) $20.33 $19.83 488,319 $1.62 B
02/07/2025 $19.62 $19.71 (0.46%) $19.86 $19.53 417,612 $1.58 B
02/06/2025 $20.45 $19.67 (-3.81%) $20.45 $19.53 530,038 $1.58 B
02/05/2025 $20.26 $20.31 (0.25%) $20.35 $19.99 595,300 $1.63 B
02/04/2025 $19.85 $20.26 (2.07%) $20.35 $19.85 468,500 $1.62 B
02/03/2025 $20.11 $20.02 (-0.45%) $20.13 $19.76 487,100 $1.60 B
01/31/2025 $20.72 $20.14 (-2.8%) $20.72 $20.08 581,000 $1.61 B
01/30/2025 $20.98 $20.77 (-1%) $21.13 $20.62 476,700 $1.66 B
01/29/2025 $20.87 $20.92 (0.24%) $20.97 $20.68 492,248 $1.68 B
01/28/2025 $20.84 $20.84 (0%) $21.06 $20.64 404,705 $1.67 B
01/27/2025 $21.15 $20.82 (-1.56%) $21.32 $20.70 380,724 $1.67 B
01/24/2025 $21.25 $21.17 (-0.38%) $21.38 $21.05 502,600 $1.70 B
01/23/2025 $21.36 $21.36 (0%) $21.63 $21.17 468,308 $1.71 B
01/22/2025 $21.78 $21.31 (-2.16%) $21.81 $21.27 663,703 $1.71 B
01/21/2025 $21.82 $21.86 (0.18%) $22.10 $21.60 608,841 $1.75 B
01/17/2025 $21.83 $21.93 (0.46%) $22.03 $21.60 538,349 $1.76 B
01/16/2025 $21.90 $21.66 (-1.1%) $22.16 $21.56 703,400 $1.74 B
01/15/2025 $21.86 $22.00 (0.64%) $22.18 $21.72 913,715 $1.76 B
01/14/2025 $21.65 $21.57 (-0.37%) $21.88 $21.21 612,414 $1.73 B
01/13/2025 $21.59 $21.65 (0.28%) $21.91 $21.29 1.05 M $1.74 B
01/10/2025 $20.77 $21.27 (2.41%) $21.32 $20.73 941,042 $1.70 B
01/08/2025 $19.93 $20.42 (2.46%) $20.45 $19.82 645,200 $1.64 B
01/07/2025 $19.97 $20.03 (0.3%) $20.13 $19.74 781,700 $1.61 B
01/06/2025 $19.91 $19.95 (0.2%) $20.23 $19.83 677,900 $1.60 B
01/03/2025 $19.96 $19.78 (-0.9%) $20.09 $19.73 504,185 $1.59 B
01/02/2025 $19.42 $19.82 (2.06%) $19.98 $19.38 720,400 $1.59 B
12/31/2024 $18.91 $19.18 (1.43%) $19.34 $18.89 964,800 $1.54 B
12/30/2024 $18.70 $18.85 (0.8%) $19.11 $18.56 545,000 $1.51 B
12/27/2024 $18.75 $18.55 (-1.07%) $18.97 $18.46 637,100 $1.49 B
12/26/2024 $18.67 $18.77 (0.54%) $18.93 $18.52 657,900 $1.50 B
12/24/2024 $18.51 $18.78 (1.46%) $19.04 $18.42 538,500 $1.51 B
12/23/2024 $18.66 $18.57 (-0.48%) $18.71 $18.40 1.08 M $1.49 B
12/20/2024 $18.58 $18.75 (0.91%) $19.10 $18.58 1.77 M $1.50 B
12/19/2024 $19.79 $18.87 (-4.65%) $19.99 $18.75 1.45 M $1.51 B
12/18/2024 $20.58 $19.50 (-5.25%) $20.70 $19.49 818,680 $1.56 B
12/17/2024 $20.72 $20.56 (-0.77%) $20.87 $20.22 1.03 M $1.65 B
12/16/2024 $21.19 $20.99 (-0.94%) $21.24 $20.91 819,223 $1.68 B
12/13/2024 $21.56 $21.23 (-1.53%) $21.64 $21.18 768,050 $1.70 B
12/12/2024 $21.95 $21.58 (-1.69%) $22.03 $21.57 500,500 $1.73 B
12/11/2024 $22.01 $21.89 (-0.55%) $22.10 $21.74 1.71 M $1.75 B
12/10/2024 $21.86 $21.82 (-0.18%) $22.11 $21.60 511,343 $1.75 B
12/09/2024 $22.04 $21.77 (-1.23%) $22.16 $21.74 516,347 $1.74 B
12/06/2024 $22.38 $21.80 (-2.59%) $22.39 $21.50 473,504 $1.75 B
12/05/2024 $23.06 $22.33 (-3.17%) $23.24 $22.26 557,700 $1.79 B
12/04/2024 $23.95 $23.09 (-3.59%) $23.95 $22.99 665,368 $1.85 B
12/03/2024 $24.10 $23.88 (-0.91%) $24.13 $23.72 420,740 $1.91 B
12/02/2024 $23.70 $23.97 (1.14%) $24.03 $23.26 507,500 $1.92 B
11/29/2024 $23.98 $23.70 (-1.17%) $24.03 $23.68 294,500 $1.90 B
11/27/2024 $23.78 $23.78 (0%) $24.06 $23.55 447,548 $1.91 B
11/26/2024 $24.04 $23.66 (-1.58%) $24.04 $23.60 859,510 $1.90 B
11/25/2024 $24.52 $24.04 (-1.96%) $24.55 $23.93 824,125 $1.93 B
11/22/2024 $24.72 $24.52 (-0.81%) $24.75 $24.35 689,605 $1.97 B
11/21/2024 $24.76 $24.64 (-0.48%) $24.97 $24.64 962,940 $1.97 B