-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
+4.40% -
3 MONTH PERFORMANCE
+6.70% -
6 MONTH PERFORMANCE
+0.89% -
YEAR-TO-DATE PERFORMANCE
+0.98% -
1 YEAR PERFORMANCE
+4.54%
Sitio Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $23.75 | $23.75 (0%) | $23.85 | $23.52 | 608,101 | $1.90 B |
| 11/15/2024 | $23.85 | $23.46 (-1.64%) | $23.98 | $23.36 | 503,000 | $1.88 B |
| 11/14/2024 | $23.89 | $23.70 (-0.8%) | $24.16 | $23.46 | 555,200 | $1.90 B |
| 11/13/2024 | $24.51 | $23.70 (-3.3%) | $24.51 | $23.69 | 598,827 | $1.90 B |
| 11/12/2024 | $24.95 | $24.34 (-2.44%) | $25.52 | $24.32 | 1.06 M | $1.95 B |
| 11/11/2024 | $24.83 | $24.97 (0.56%) | $25.15 | $24.70 | 1.48 M | $2.00 B |
| 11/08/2024 | $24.63 | $24.79 (0.65%) | $24.85 | $24.21 | 1.54 M | $1.99 B |
| 11/07/2024 | $23.82 | $24.93 (4.66%) | $25.02 | $23.27 | 2.65 M | $2.00 B |
| 11/06/2024 | $23.30 | $23.83 (2.27%) | $23.83 | $22.97 | 1.27 M | $1.91 B |
| 11/05/2024 | $22.33 | $22.65 (1.43%) | $22.78 | $22.30 | 567,800 | $1.82 B |
| 11/04/2024 | $22.19 | $22.36 (0.77%) | $22.49 | $22.03 | 984,200 | $1.79 B |
| 11/01/2024 | $22.47 | $22.03 (-1.96%) | $22.52 | $21.98 | 429,500 | $1.78 B |
| 10/31/2024 | $22.42 | $22.29 (-0.58%) | $22.55 | $22.15 | 691,600 | $1.80 B |
| 10/30/2024 | $22.16 | $22.33 (0.77%) | $22.43 | $22.10 | 477,441 | $1.80 B |
| 10/29/2024 | $22.05 | $22.00 (-0.23%) | $22.21 | $21.86 | 678,800 | $1.78 B |
| 10/28/2024 | $21.46 | $22.08 (2.89%) | $22.10 | $21.27 | 391,000 | $1.78 B |
| 10/25/2024 | $22.76 | $22.32 (-1.93%) | $22.93 | $22.26 | 474,500 | $1.80 B |
| 10/24/2024 | $22.56 | $22.62 (0.27%) | $22.72 | $22.25 | 430,800 | $1.83 B |
| 10/23/2024 | $22.62 | $22.51 (-0.49%) | $22.70 | $22.29 | 685,800 | $1.82 B |
| 10/22/2024 | $22.76 | $22.66 (-0.44%) | $22.99 | $22.53 | 607,300 | $1.83 B |
| 10/21/2024 | $22.84 | $22.63 (-0.92%) | $22.84 | $22.49 | 725,729 | $1.83 B |
| 10/18/2024 | $22.67 | $22.74 (0.31%) | $22.80 | $22.40 | 513,235 | $1.84 B |
| 10/17/2024 | $22.74 | $22.66 (-0.35%) | $22.89 | $22.52 | 1.10 M | $1.83 B |
| 10/16/2024 | $23.06 | $22.67 (-1.69%) | $23.21 | $22.61 | 944,300 | $1.83 B |
| 10/15/2024 | $22.85 | $23.10 (1.09%) | $23.13 | $22.67 | 575,200 | $1.87 B |
| 10/14/2024 | $23.20 | $23.53 (1.42%) | $23.65 | $22.98 | 688,739 | $1.90 B |
| 10/11/2024 | $22.22 | $23.60 (6.21%) | $23.75 | $22.15 | 1.29 M | $1.91 B |
| 10/10/2024 | $21.87 | $22.27 (1.83%) | $22.35 | $21.73 | 706,342 | $1.80 B |
| 10/09/2024 | $21.90 | $21.96 (0.27%) | $22.25 | $21.89 | 589,300 | $1.77 B |
| 10/08/2024 | $22.26 | $22.04 (-0.99%) | $22.37 | $21.86 | 563,634 | $1.78 B |
| 10/07/2024 | $22.60 | $22.59 (-0.04%) | $22.72 | $22.39 | 447,400 | $1.82 B |
| 10/04/2024 | $22.51 | $22.59 (0.36%) | $22.61 | $22.21 | 573,017 | $1.82 B |
| 10/03/2024 | $21.62 | $22.25 (2.91%) | $22.28 | $21.50 | 437,000 | $1.80 B |
| 10/02/2024 | $21.60 | $21.69 (0.42%) | $21.78 | $21.33 | 528,900 | $1.75 B |
| 10/01/2024 | $20.80 | $21.34 (2.6%) | $21.58 | $20.66 | 928,600 | $1.72 B |
| 09/30/2024 | $20.62 | $20.84 (1.07%) | $20.99 | $20.51 | 497,800 | $1.68 B |
| 09/27/2024 | $20.12 | $20.70 (2.88%) | $20.75 | $20.06 | 572,316 | $1.67 B |
| 09/26/2024 | $20.49 | $19.91 (-2.83%) | $20.73 | $19.88 | 701,100 | $1.61 B |
| 09/25/2024 | $21.65 | $20.99 (-3.05%) | $21.65 | $20.99 | 435,479 | $1.69 B |
| 09/24/2024 | $21.69 | $21.78 (0.41%) | $21.80 | $21.40 | 531,342 | $1.76 B |
| 09/23/2024 | $21.85 | $21.54 (-1.42%) | $22.19 | $21.53 | 439,146 | $1.74 B |
| 09/20/2024 | $22.15 | $21.77 (-1.72%) | $22.15 | $21.66 | 1.32 M | $1.76 B |
| 09/19/2024 | $22.13 | $22.25 (0.54%) | $22.38 | $21.89 | 645,229 | $1.80 B |
| 09/18/2024 | $21.51 | $21.55 (0.19%) | $22.05 | $21.38 | 648,900 | $1.74 B |
| 09/17/2024 | $21.38 | $21.58 (0.94%) | $21.76 | $21.38 | 410,631 | $1.74 B |
| 09/16/2024 | $21.51 | $21.23 (-1.3%) | $21.63 | $21.20 | 455,347 | $1.71 B |
| 09/13/2024 | $21.38 | $21.39 (0.05%) | $21.48 | $21.24 | 398,839 | $1.73 B |
| 09/12/2024 | $21.12 | $21.16 (0.19%) | $21.33 | $20.96 | 387,800 | $1.71 B |
| 09/11/2024 | $20.99 | $21.00 (0.05%) | $21.13 | $20.75 | 459,624 | $1.70 B |
| 09/10/2024 | $20.90 | $21.03 (0.62%) | $21.14 | $20.73 | 739,100 | $1.70 B |
| 09/09/2024 | $20.78 | $20.90 (0.58%) | $21.02 | $20.75 | 729,200 | $1.69 B |
| 09/06/2024 | $20.94 | $20.83 (-0.53%) | $21.25 | $20.76 | 678,400 | $1.68 B |
| 09/05/2024 | $21.55 | $20.94 (-2.83%) | $21.63 | $20.91 | 842,502 | $1.69 B |
| 09/04/2024 | $21.60 | $21.36 (-1.11%) | $22.00 | $21.26 | 1.14 M | $1.72 B |
| 09/03/2024 | $21.80 | $21.22 (-2.66%) | $21.80 | $21.22 | 657,120 | $1.71 B |
| 08/30/2024 | $22.20 | $22.23 (0.14%) | $22.25 | $21.95 | 415,727 | $1.80 B |
| 08/29/2024 | $22.07 | $22.36 (1.31%) | $22.48 | $21.97 | 314,735 | $1.81 B |
| 08/28/2024 | $21.96 | $21.92 (-0.18%) | $22.10 | $21.87 | 327,422 | $1.77 B |
| 08/27/2024 | $22.28 | $22.06 (-0.99%) | $22.28 | $21.98 | 283,652 | $1.78 B |
| 08/26/2024 | $22.35 | $22.26 (-0.4%) | $22.68 | $22.08 | 334,023 | $1.80 B |
| 08/23/2024 | $22.00 | $21.99 (-0.05%) | $22.49 | $21.95 | 536,000 | $1.78 B |
| 08/22/2024 | $22.19 | $21.88 (-1.4%) | $22.30 | $21.87 | 387,700 | $1.77 B |
| 08/21/2024 | $22.15 | $22.07 (-0.36%) | $22.27 | $21.89 | 714,200 | $1.78 B |
| 08/20/2024 | $22.19 | $22.00 (-0.86%) | $22.19 | $21.78 | 709,949 | $1.78 B |
| 08/19/2024 | $22.14 | $22.25 (0.5%) | $22.47 | $22.09 | 376,410 | $1.80 B |