Singapore markets closed

Sitio Royalties Corp. (STR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.18-0.20 (-0.79%)
At close: 04:00PM EDT
25.24 +0.06 (+0.24%)
After hours: 08:00PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202425.3925.6025.0925.1825.181,076,100
18 Jul 202424.8025.4324.8025.3825.382,144,800
17 Jul 202425.3925.6424.9124.9524.951,103,000
16 Jul 202425.2025.6425.1525.2525.251,523,300
15 Jul 202424.9125.4224.7425.1725.17633,400
12 Jul 202425.1625.2724.7124.7624.76412,700
11 Jul 202424.3025.0724.0924.8924.89643,200
10 Jul 202424.1324.2323.8124.0724.07397,900
09 Jul 202423.7724.1123.7424.0124.01271,300
08 Jul 202423.8424.1923.6724.0324.03363,000
05 Jul 202424.2624.5123.6523.7823.78408,500
03 Jul 202424.3924.6124.2524.3124.31249,600
02 Jul 202423.9524.3423.8724.3224.32465,500
01 Jul 202423.6723.8123.3423.7323.73409,800
28 Jun 202423.5323.7023.3023.6123.612,612,900
27 Jun 202423.4423.4523.0923.3623.36241,500
26 Jun 202423.3223.4323.1123.3023.30376,600
25 Jun 202423.2723.3822.9023.3823.38293,200
24 Jun 202422.5423.3822.5423.3023.30390,900
21 Jun 202422.4822.5022.2322.4322.431,003,300
20 Jun 202422.0722.6722.0722.5022.50635,400
18 Jun 202422.1222.4422.1022.1222.12429,500
17 Jun 202422.2222.2521.7622.1122.11480,500
14 Jun 202422.7722.9122.0922.2122.21576,500
13 Jun 202423.3123.4922.7222.9022.90415,600
12 Jun 202423.6723.8423.4223.5023.50990,100
11 Jun 202422.6923.4322.6023.4323.43718,100
10 Jun 202422.2122.9822.2122.9522.95758,500
07 Jun 202422.3222.4622.1722.2522.25521,400
06 Jun 202422.4022.5322.2922.5022.50432,500
05 Jun 202422.2022.4922.1122.4822.48413,100
04 Jun 202422.2422.4421.9422.1422.14375,600
03 Jun 202423.5023.5022.3522.5222.52473,300
31 May 202422.9123.4922.8423.4323.43691,600
30 May 202422.6022.9422.6022.8222.82364,500
29 May 202422.9422.9522.5422.5722.57457,700
28 May 202422.9923.1922.8123.1423.14512,600
24 May 202422.8723.0022.7122.7622.76341,000
23 May 202422.8423.0022.6022.6622.66509,500
22 May 202423.1423.2822.5222.6922.69563,600
21 May 202423.2923.4523.1423.3223.32449,700
20 May 202423.1623.4923.1423.4023.40477,100
20 May 20240.41 Dividend
17 May 202423.4223.6523.2323.5323.12447,900
16 May 202423.6823.8123.1723.3222.91461,400
15 May 202424.1924.1923.4623.7823.37514,900
14 May 202423.8424.1523.7324.1223.70710,700
13 May 202423.6323.7323.3223.6623.25582,600
10 May 202423.8523.8923.0823.4123.00888,000
09 May 202423.4124.2923.2523.6723.261,334,600
08 May 202423.0423.2522.9523.1122.71318,000
07 May 202423.2323.5723.2323.2822.87358,600
06 May 202423.0823.4123.0823.2122.81334,700
03 May 202423.0723.2222.7222.8822.48357,800
02 May 202422.8323.1122.5722.9422.54497,200
01 May 202423.3323.3522.6022.6322.24411,200
30 Apr 202423.9824.0223.1923.2422.84510,700
29 Apr 202423.8624.1123.7924.0623.64269,600
26 Apr 202423.7523.9823.6223.8623.44283,400
25 Apr 202423.8223.9223.7423.8323.41366,800
24 Apr 202424.0024.2323.8023.9323.51388,400
23 Apr 202423.9824.2923.8524.1123.69245,600
22 Apr 202424.0524.3323.6824.0723.65561,200
19 Apr 202423.2524.0523.2524.0323.61538,000
18 Apr 202423.4523.7123.2423.2522.84447,300
17 Apr 202423.8424.2023.3923.4123.00477,500
16 Apr 202424.0024.1823.6323.9523.53430,600
15 Apr 202424.8624.9624.0824.2223.80514,700
12 Apr 202425.2425.3324.7224.9024.47475,600
11 Apr 202424.9425.0424.8025.0124.57468,400
10 Apr 202425.5125.5324.8424.9024.47650,300
09 Apr 202425.6725.9525.5025.9025.45482,900
08 Apr 202425.7825.8525.5125.5325.09523,600
05 Apr 202425.5425.7625.3125.6525.20780,800
04 Apr 202425.3525.5725.1425.3424.90487,000
03 Apr 202425.0225.3424.8125.1724.73641,900
02 Apr 202424.8225.1324.7525.0124.57766,400
01 Apr 202424.8724.9524.6124.8524.42505,800
28 Mar 202424.9524.9924.6424.7224.29821,700
27 Mar 202424.2424.7624.1924.7224.29719,100
26 Mar 202424.8024.9224.1124.1823.76505,200
25 Mar 202424.5924.9424.5124.7324.30518,300
22 Mar 202424.5224.6424.3224.3423.92310,000
21 Mar 202424.4924.8324.3524.4524.02484,300
20 Mar 202424.1124.6024.0024.5024.07657,500
19 Mar 202423.8424.2623.8324.2323.81635,000
18 Mar 202423.9624.0923.8223.9623.54440,900
15 Mar 202423.2723.8823.2723.8723.451,570,500
14 Mar 202423.4123.5823.1923.3022.89691,200
14 Mar 20240.51 Dividend
13 Mar 202423.9024.2123.8523.9523.031,081,500
12 Mar 202423.5223.7723.3923.7522.84829,600
11 Mar 202423.7723.9323.3923.5822.68507,400
08 Mar 202423.8224.2523.7623.8622.95601,300
07 Mar 202423.6723.9123.5923.7622.85594,900
06 Mar 202423.4123.5523.1223.3822.48683,600
05 Mar 202423.0623.5923.0623.1622.27848,800
04 Mar 202423.1823.3222.9423.0622.18641,100
01 Mar 202422.8123.3022.4223.1522.26782,000
29 Feb 202422.8623.7122.5022.8221.94918,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...