-
5 DAY PERFORMANCE
-1.51% -
1 MONTH PERFORMANCE
+5.95% -
3 MONTH PERFORMANCE
-10.61% -
6 MONTH PERFORMANCE
-11.04% -
YEAR-TO-DATE PERFORMANCE
-5.36% -
1 YEAR PERFORMANCE
-6.75%
Sitio Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $22.17 | $22.40 (1.04%) | $22.53 | $22.11 | 412,100 | $1.81 B |
| 08/15/2024 | $22.00 | $22.41 (1.86%) | $22.78 | $21.99 | 653,672 | $1.81 B |
| 08/14/2024 | $21.74 | $21.76 (0.09%) | $21.77 | $21.39 | 572,000 | $1.76 B |
| 08/13/2024 | $21.65 | $21.71 (0.28%) | $21.78 | $21.26 | 810,790 | $1.75 B |
| 08/12/2024 | $22.00 | $21.93 (-0.32%) | $22.05 | $21.01 | 1.70 M | $1.77 B |
| 08/09/2024 | $22.24 | $22.10 (-0.63%) | $22.45 | $21.95 | 434,500 | $1.78 B |
| 08/08/2024 | $22.47 | $22.24 (-1.02%) | $22.60 | $21.65 | 1.08 M | $1.80 B |
| 08/07/2024 | $22.93 | $22.59 (-1.48%) | $23.04 | $22.56 | 647,700 | $1.82 B |
| 08/06/2024 | $22.02 | $22.41 (1.77%) | $22.61 | $21.89 | 592,175 | $1.81 B |
| 08/05/2024 | $22.01 | $22.04 (0.14%) | $22.30 | $21.41 | 724,316 | $1.78 B |
| 08/02/2024 | $23.02 | $22.71 (-1.35%) | $23.21 | $22.60 | 533,900 | $1.87 B |
| 08/01/2024 | $24.41 | $23.49 (-3.77%) | $24.59 | $23.45 | 481,821 | $1.94 B |
| 07/31/2024 | $24.45 | $24.35 (-0.41%) | $24.76 | $24.10 | 540,009 | $2.01 B |
| 07/30/2024 | $23.75 | $24.12 (1.56%) | $24.13 | $23.72 | 430,400 | $1.99 B |
| 07/29/2024 | $24.22 | $23.63 (-2.44%) | $24.27 | $23.43 | 408,100 | $1.95 B |
| 07/26/2024 | $24.15 | $24.22 (0.29%) | $24.37 | $23.93 | 407,443 | $2.00 B |
| 07/25/2024 | $23.81 | $23.97 (0.67%) | $24.41 | $23.81 | 575,447 | $1.98 B |
| 07/24/2024 | $24.54 | $23.84 (-2.85%) | $24.99 | $23.83 | 525,925 | $1.96 B |
| 07/23/2024 | $24.54 | $24.55 (0.04%) | $24.69 | $24.16 | 762,200 | $2.02 B |
| 07/22/2024 | $25.13 | $24.70 (-1.71%) | $25.26 | $24.65 | 824,401 | $2.04 B |
| 07/19/2024 | $25.39 | $25.18 (-0.83%) | $25.60 | $25.09 | 1.08 M | $2.07 B |
| 07/18/2024 | $24.80 | $25.38 (2.34%) | $25.44 | $24.80 | 2.14 M | $2.09 B |
| 07/17/2024 | $25.39 | $24.95 (-1.73%) | $25.64 | $24.91 | 1.10 M | $2.06 B |
| 07/16/2024 | $25.20 | $25.25 (0.2%) | $25.64 | $25.15 | 1.52 M | $2.08 B |
| 07/15/2024 | $24.91 | $25.17 (1.04%) | $25.42 | $24.74 | 633,351 | $2.07 B |
| 07/12/2024 | $25.16 | $24.76 (-1.59%) | $25.27 | $24.71 | 412,724 | $2.04 B |
| 07/11/2024 | $24.30 | $24.89 (2.43%) | $25.07 | $24.09 | 643,192 | $2.05 B |