5 DAY PERFORMANCE
+9.08%
1 MONTH PERFORMANCE
-14.91%
3 MONTH PERFORMANCE
-22.21%
6 MONTH PERFORMANCE
-24.98%
YEAR-TO-DATE PERFORMANCE
-11.05%
1 YEAR PERFORMANCE
-26.62%
Sitio Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $16.73 | $17.06 (1.97%) | $17.20 | $16.65 | 1.04 M | $1.38 B |
| 04/16/2025 | $15.55 | $16.58 (6.62%) | $16.63 | $15.55 | 1.30 M | $1.34 B |
| 04/15/2025 | $15.38 | $15.55 (1.11%) | $15.87 | $15.34 | 826,300 | $1.25 B |
| 04/14/2025 | $16.01 | $15.46 (-3.44%) | $16.18 | $15.28 | 721,100 | $1.25 B |
| 04/11/2025 | $15.33 | $15.64 (2.02%) | $15.74 | $14.86 | 744,500 | $1.26 B |
| 04/10/2025 | $16.04 | $15.30 (-4.61%) | $16.15 | $14.98 | 921,000 | $1.23 B |
| 04/09/2025 | $14.81 | $16.71 (12.83%) | $17.00 | $14.58 | 1.00 M | $1.35 B |
| 04/08/2025 | $16.25 | $15.07 (-7.26%) | $16.27 | $14.88 | 1.09 M | $1.21 B |
| 04/07/2025 | $15.61 | $15.61 (0%) | $16.61 | $14.85 | 1.62 M | $1.26 B |
| 04/04/2025 | $17.66 | $16.32 (-7.59%) | $17.88 | $16.16 | 1.17 M | $1.32 B |
| 04/03/2025 | $19.10 | $18.42 (-3.56%) | $19.42 | $18.42 | 755,600 | $1.49 B |
| 04/02/2025 | $19.72 | $20.27 (2.79%) | $20.30 | $19.71 | 562,229 | $1.63 B |
| 04/01/2025 | $19.85 | $20.01 (0.81%) | $20.02 | $19.64 | 598,710 | $1.61 B |
| 03/31/2025 | $19.89 | $19.87 (-0.1%) | $20.23 | $19.83 | 856,745 | $1.60 B |
| 03/28/2025 | $20.32 | $20.20 (-0.59%) | $20.56 | $20.05 | 432,100 | $1.63 B |
| 03/27/2025 | $20.54 | $20.30 (-1.17%) | $20.60 | $20.19 | 547,400 | $1.64 B |
| 03/26/2025 | $20.72 | $20.53 (-0.92%) | $20.93 | $20.37 | 746,046 | $1.66 B |
| 03/25/2025 | $20.86 | $20.51 (-1.68%) | $21.09 | $20.49 | 553,940 | $1.65 B |
| 03/24/2025 | $20.38 | $20.74 (1.77%) | $20.85 | $20.31 | 776,036 | $1.67 B |
| 03/21/2025 | $20.37 | $20.28 (-0.44%) | $20.48 | $20.12 | 2.52 M | $1.63 B |
| 03/20/2025 | $20.43 | $20.49 (0.29%) | $20.67 | $20.36 | 552,300 | $1.65 B |
| 03/19/2025 | $19.94 | $20.56 (3.11%) | $20.63 | $19.83 | 717,549 | $1.66 B |
| 03/18/2025 | $20.13 | $20.05 (-0.4%) | $20.15 | $19.78 | 522,009 | $1.62 B |
| 03/17/2025 | $19.80 | $19.99 (0.96%) | $20.17 | $19.80 | 682,218 | $1.61 B |
| 03/14/2025 | $18.80 | $19.80 (5.32%) | $19.83 | $18.73 | 775,341 | $1.60 B |
| 03/13/2025 | $19.31 | $19.09 (-1.14%) | $19.49 | $19.00 | 551,700 | $1.54 B |
| 03/12/2025 | $19.44 | $19.43 (-0.05%) | $19.58 | $19.20 | 787,000 | $1.57 B |
| 03/11/2025 | $19.45 | $19.43 (-0.1%) | $19.70 | $19.35 | 594,100 | $1.57 B |
| 03/10/2025 | $19.51 | $19.25 (-1.33%) | $19.76 | $18.95 | 804,805 | $1.55 B |
| 03/07/2025 | $19.10 | $19.51 (2.15%) | $19.69 | $18.97 | 948,100 | $1.57 B |
| 03/06/2025 | $19.00 | $18.99 (-0.05%) | $19.24 | $18.72 | 745,128 | $1.53 B |
| 03/05/2025 | $18.83 | $19.09 (1.38%) | $19.15 | $18.55 | 815,100 | $1.54 B |
| 03/04/2025 | $19.11 | $19.12 (0.05%) | $19.45 | $18.68 | 1.16 M | $1.54 B |
| 03/03/2025 | $20.20 | $19.40 (-3.96%) | $20.35 | $19.16 | 1.04 M | $1.56 B |
| 02/28/2025 | $19.54 | $20.00 (2.35%) | $20.10 | $19.53 | 1.10 M | $1.61 B |
| 02/27/2025 | $19.25 | $19.50 (1.3%) | $19.86 | $18.90 | 879,100 | $1.57 B |
| 02/26/2025 | $19.60 | $19.47 (-0.66%) | $19.74 | $19.32 | 762,817 | $1.57 B |
| 02/25/2025 | $19.63 | $19.49 (-0.71%) | $19.79 | $19.32 | 775,639 | $1.57 B |
| 02/24/2025 | $20.05 | $19.63 (-2.09%) | $20.16 | $19.62 | 464,835 | $1.58 B |
| 02/21/2025 | $20.05 | $20.01 (-0.2%) | $20.10 | $19.75 | 904,130 | $1.60 B |
| 02/20/2025 | $19.96 | $19.98 (0.1%) | $20.20 | $19.89 | 476,200 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
