5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
+7.64%
6 MONTH PERFORMANCE
-12.85%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
-22.61%
Sitio Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $18.19 | $18.45 (1.43%) | $18.45 | $18.13 | 739.64 K | $1.43 B |
| 07/23/2025 | $18.24 | $18.30 (0.33%) | $18.31 | $17.97 | 412.74 K | $1.43 B |
| 07/22/2025 | $18.12 | $18.19 (0.39%) | $18.52 | $18.12 | 751.90 K | $1.43 B |
| 07/21/2025 | $18.64 | $18.15 (-2.63%) | $18.72 | $18.13 | 732.34 K | $1.42 B |
| 07/18/2025 | $18.49 | $18.70 (1.14%) | $18.84 | $18.49 | 1.10 M | $1.47 B |
| 07/17/2025 | $17.65 | $18.36 (4.02%) | $18.41 | $17.60 | 813.80 K | $1.44 B |
| 07/16/2025 | $17.88 | $17.64 (-1.34%) | $17.95 | $17.56 | 852.00 K | $1.38 B |
| 07/15/2025 | $18.05 | $17.94 (-0.61%) | $18.20 | $17.88 | 1.01 M | $1.41 B |
| 07/14/2025 | $18.50 | $18.16 (-1.84%) | $18.61 | $18.04 | 1.08 M | $1.42 B |
| 07/11/2025 | $17.75 | $18.59 (4.73%) | $18.77 | $17.75 | 1.21 M | $1.46 B |
| 07/10/2025 | $17.85 | $17.88 (0.17%) | $17.98 | $17.60 | 1.54 M | $1.40 B |
| 07/09/2025 | $18.25 | $17.92 (-1.81%) | $18.27 | $17.91 | 1.21 M | $1.40 B |
| 07/08/2025 | $17.71 | $18.25 (3.05%) | $18.36 | $17.62 | 1.64 M | $1.43 B |
| 07/07/2025 | $18.20 | $17.61 (-3.24%) | $18.26 | $17.41 | 2.92 M | $1.38 B |
| 07/03/2025 | $18.52 | $18.41 (-0.59%) | $18.70 | $18.29 | 1.17 M | $1.44 B |
| 07/02/2025 | $18.63 | $18.69 (0.32%) | $18.75 | $18.23 | 1.07 M | $1.46 B |
| 07/01/2025 | $18.53 | $18.45 (-0.43%) | $18.65 | $18.12 | 1.17 M | $1.45 B |
| 06/30/2025 | $18.48 | $18.38 (-0.54%) | $18.54 | $18.23 | 1.80 M | $1.44 B |
| 06/27/2025 | $18.62 | $18.44 (-0.97%) | $19.03 | $18.38 | 2.11 M | $1.44 B |
| 06/26/2025 | $18.40 | $18.62 (1.2%) | $18.75 | $18.40 | 662.80 K | $1.46 B |
| 06/25/2025 | $18.63 | $18.41 (-1.18%) | $18.63 | $18.39 | 899.23 K | $1.44 B |
| 06/24/2025 | $18.54 | $18.63 (0.49%) | $18.77 | $18.36 | 912.20 K | $1.46 B |
| 06/23/2025 | $19.86 | $18.69 (-5.89%) | $19.94 | $18.67 | 1.34 M | $1.46 B |
| 06/20/2025 | $19.83 | $19.63 (-1.01%) | $19.92 | $19.58 | 1.33 M | $1.54 B |
| 06/18/2025 | $20.11 | $19.71 (-1.99%) | $20.33 | $19.69 | 1.35 M | $1.54 B |
| 06/17/2025 | $20.15 | $20.15 (0%) | $20.42 | $20.10 | 1.10 M | $1.58 B |
| 06/16/2025 | $20.24 | $20.06 (-0.89%) | $20.53 | $19.98 | 1.01 M | $1.57 B |
| 06/13/2025 | $20.51 | $20.49 (-0.1%) | $20.78 | $20.10 | 2.43 M | $1.61 B |
| 06/12/2025 | $20.02 | $19.95 (-0.35%) | $20.16 | $19.82 | 2.57 M | $1.56 B |
| 06/11/2025 | $20.13 | $20.20 (0.35%) | $20.48 | $19.82 | 1.63 M | $1.58 B |
| 06/10/2025 | $20.21 | $19.87 (-1.68%) | $20.41 | $19.81 | 1.78 M | $1.56 B |
| 06/09/2025 | $19.66 | $19.95 (1.48%) | $20.32 | $19.66 | 1.52 M | $1.56 B |
| 06/06/2025 | $19.74 | $19.95 (1.06%) | $20.05 | $19.62 | 1.39 M | $1.56 B |
| 06/05/2025 | $19.60 | $19.44 (-0.82%) | $19.72 | $19.28 | 3.21 M | $1.52 B |
| 06/04/2025 | $20.10 | $19.35 (-3.73%) | $20.63 | $19.35 | 4.64 M | $1.52 B |
| 06/03/2025 | $18.93 | $19.97 (5.49%) | $20.21 | $18.64 | 10.18 M | $1.56 B |
| 06/02/2025 | $17.46 | $17.32 (-0.8%) | $17.50 | $17.20 | 747.54 K | $1.36 B |
| 05/30/2025 | $17.04 | $17.07 (0.18%) | $17.25 | $16.81 | 704.20 K | $1.34 B |
| 05/29/2025 | $17.40 | $17.16 (-1.38%) | $17.52 | $17.01 | 787.02 K | $1.34 B |
| 05/28/2025 | $17.60 | $17.32 (-1.59%) | $17.80 | $17.23 | 354.98 K | $1.36 B |
| 05/27/2025 | $17.38 | $17.48 (0.58%) | $17.66 | $17.11 | 591.72 K | $1.37 B |
| 05/23/2025 | $16.72 | $17.18 (2.75%) | $17.23 | $16.72 | 499.62 K | $1.35 B |
| 05/22/2025 | $17.00 | $17.10 (0.59%) | $17.16 | $16.70 | 427.31 K | $1.34 B |
| 05/21/2025 | $17.50 | $17.18 (-1.83%) | $17.60 | $17.16 | 523.90 K | $1.35 B |
| 05/20/2025 | $17.68 | $17.60 (-0.45%) | $17.76 | $17.55 | 386.60 K | $1.38 B |
| 05/19/2025 | $18.00 | $18.07 (0.39%) | $18.09 | $17.84 | 499.18 K | $1.42 B |
| 05/16/2025 | $18.51 | $18.28 (-1.24%) | $18.53 | $18.12 | 497.10 K | $1.43 B |
| 05/15/2025 | $18.30 | $18.46 (0.87%) | $18.47 | $18.22 | 609.60 K | $1.45 B |
| 05/14/2025 | $18.59 | $18.63 (0.22%) | $18.81 | $18.49 | 547.83 K | $1.46 B |
| 05/13/2025 | $18.46 | $18.82 (1.95%) | $19.03 | $18.43 | 600.14 K | $1.47 B |
| 05/12/2025 | $18.50 | $18.50 (0%) | $18.76 | $18.46 | 723.72 K | $1.45 B |
| 05/09/2025 | $18.11 | $17.85 (-1.44%) | $18.39 | $17.77 | 889.65 K | $1.40 B |
| 05/08/2025 | $18.00 | $17.99 (-0.06%) | $18.51 | $17.55 | 965.72 K | $1.42 B |
| 05/07/2025 | $17.16 | $17.02 (-0.82%) | $17.16 | $16.75 | 759.10 K | $1.34 B |
| 05/06/2025 | $17.15 | $16.96 (-1.11%) | $17.29 | $16.89 | 522.63 K | $1.34 B |
| 05/05/2025 | $17.09 | $17.07 (-0.12%) | $17.38 | $16.96 | 992.30 K | $1.35 B |
| 05/02/2025 | $17.53 | $17.37 (-0.91%) | $17.61 | $17.24 | 652.10 K | $1.37 B |
| 05/01/2025 | $16.97 | $17.39 (2.47%) | $17.54 | $16.88 | 483.50 K | $1.37 B |
| 04/30/2025 | $17.35 | $16.96 (-2.25%) | $17.35 | $16.82 | 910.80 K | $1.34 B |
| 04/29/2025 | $17.37 | $17.57 (1.15%) | $17.71 | $17.23 | 852.63 K | $1.39 B |
| 04/28/2025 | $17.24 | $17.53 (1.68%) | $17.59 | $17.24 | 438.40 K | $1.38 B |
| 04/25/2025 | $16.91 | $17.19 (1.66%) | $17.29 | $16.91 | 556.33 K | $1.39 B |
| 04/24/2025 | $17.00 | $17.14 (0.82%) | $17.16 | $16.83 | 1.27 M | $1.38 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.
