5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
-27.74%
YEAR-TO-DATE PERFORMANCE
-9.70%
1 YEAR PERFORMANCE
-26.08%
Sitio Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $17.46 | $17.32 (-0.8%) | $17.50 | $17.20 | 747.54 K | $1.37 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 |
| 04/23/2025 | $17.37 | $16.97 (-2.3%) | $17.70 | $16.89 | 1.07 M | $1.37 B |
| 04/22/2025 | $16.75 | $16.75 (0%) | $16.96 | $16.57 | 613.60 K | $1.35 B |
| 04/21/2025 | $16.89 | $16.51 (-2.25%) | $16.89 | $16.35 | 742.03 K | $1.33 B |
| 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 | 826.30 K | $1.25 B |
| 04/14/2025 | $16.01 | $15.46 (-3.44%) | $16.18 | $15.28 | 721.10 K | $1.25 B |
| 04/11/2025 | $15.33 | $15.64 (2.02%) | $15.74 | $14.86 | 744.50 K | $1.26 B |
| 04/10/2025 | $16.04 | $15.30 (-4.61%) | $16.15 | $14.98 | 921.00 K | $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 | 755.60 K | $1.49 B |
| 04/02/2025 | $19.72 | $20.27 (2.79%) | $20.30 | $19.71 | 562.23 K | $1.63 B |
| 04/01/2025 | $19.85 | $20.01 (0.81%) | $20.02 | $19.64 | 598.71 K | $1.61 B |
| 03/31/2025 | $19.89 | $19.87 (-0.1%) | $20.23 | $19.83 | 856.75 K | $1.60 B |
| 03/28/2025 | $20.32 | $20.20 (-0.59%) | $20.56 | $20.05 | 432.10 K | $1.63 B |
| 03/27/2025 | $20.54 | $20.30 (-1.17%) | $20.60 | $20.19 | 547.40 K | $1.64 B |
| 03/26/2025 | $20.72 | $20.53 (-0.92%) | $20.93 | $20.37 | 746.05 K | $1.66 B |
| 03/25/2025 | $20.86 | $20.51 (-1.68%) | $21.09 | $20.49 | 553.94 K | $1.65 B |
| 03/24/2025 | $20.38 | $20.74 (1.77%) | $20.85 | $20.31 | 776.04 K | $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 | 552.30 K | $1.65 B |
| 03/19/2025 | $19.94 | $20.56 (3.11%) | $20.63 | $19.83 | 717.55 K | $1.66 B |
| 03/18/2025 | $20.13 | $20.05 (-0.4%) | $20.15 | $19.78 | 522.01 K | $1.62 B |
| 03/17/2025 | $19.80 | $19.99 (0.96%) | $20.17 | $19.80 | 682.22 K | $1.61 B |
| 03/14/2025 | $18.80 | $19.80 (5.32%) | $19.83 | $18.73 | 775.34 K | $1.60 B |
| 03/13/2025 | $19.31 | $19.09 (-1.14%) | $19.49 | $19.00 | 551.70 K | $1.54 B |
| 03/12/2025 | $19.44 | $19.43 (-0.05%) | $19.58 | $19.20 | 787.00 K | $1.57 B |
| 03/11/2025 | $19.45 | $19.43 (-0.1%) | $19.70 | $19.35 | 594.10 K | $1.57 B |
| 03/10/2025 | $19.51 | $19.25 (-1.33%) | $19.76 | $18.95 | 804.81 K | $1.55 B |
| 03/07/2025 | $19.10 | $19.51 (2.15%) | $19.69 | $18.97 | 948.10 K | $1.57 B |
| 03/06/2025 | $19.00 | $18.99 (-0.05%) | $19.24 | $18.72 | 745.13 K | $1.53 B |
| 03/05/2025 | $18.83 | $19.09 (1.38%) | $19.15 | $18.55 | 815.10 K | $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 |
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.
