Yahoo

Mail

Singapore markets open in 47 minutes

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.33(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
Bitcoin USD
27,958.85
+474.67(+1.73%)
CMC Crypto 200
609.04
-9.34(-1.51%)

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.22

+0.10

(+0.47%)

At close: 04:01PM EDT

21.22

0.00

(0.00%)

After hours:

05:26PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	20.87	21.25	20.51	21.22	21.22	533,200
23 Mar 2023	21.53	21.80	20.85	21.12	21.12	526,500
22 Mar 2023	22.10	22.32	21.26	21.31	21.31	630,400
21 Mar 2023	21.51	22.13	21.49	22.07	22.07	1,092,900
20 Mar 2023	20.22	21.55	20.17	21.04	21.04	1,747,300
17 Mar 2023	20.24	20.77	19.82	20.15	20.15	3,478,300
16 Mar 2023	19.42	20.43	19.31	20.41	20.41	1,866,900
16 Mar 2023	0.6 Dividend
15 Mar 2023	21.11	21.15	19.76	20.06	19.46	2,613,500
14 Mar 2023	22.36	22.87	21.51	21.86	21.21	1,142,900
13 Mar 2023	22.25	22.77	22.04	22.07	21.41	1,078,500
10 Mar 2023	24.23	24.25	22.85	22.94	22.25	1,388,900
09 Mar 2023	24.00	24.85	23.85	24.36	23.63	1,320,900
08 Mar 2023	24.06	24.24	23.72	23.91	23.19	1,173,700
07 Mar 2023	24.51	24.74	24.23	24.23	23.51	641,800
06 Mar 2023	24.72	25.09	24.49	24.63	23.89	953,100
03 Mar 2023	24.18	25.26	24.10	25.01	24.26	801,800
02 Mar 2023	24.04	24.45	23.80	24.31	23.58	568,300
01 Mar 2023	23.42	24.65	23.36	24.20	23.48	819,400
28 Feb 2023	23.84	23.84	23.41	23.51	22.81	570,100
27 Feb 2023	23.65	24.19	23.50	23.58	22.87	818,000
24 Feb 2023	23.31	23.53	22.84	23.52	22.82	559,600
23 Feb 2023	23.64	24.14	23.22	23.54	22.84	744,500
22 Feb 2023	23.95	24.03	22.60	23.13	22.44	914,000
21 Feb 2023	24.48	24.76	23.69	23.69	22.98	796,300
17 Feb 2023	25.50	25.63	24.49	24.61	23.87	863,000
16 Feb 2023	26.00	26.32	25.74	25.74	24.97	433,400
15 Feb 2023	26.40	26.58	25.33	26.10	25.32	821,400
14 Feb 2023	26.55	26.97	26.26	26.82	26.02	440,900
13 Feb 2023	26.44	26.78	26.30	26.75	25.95	262,800
10 Feb 2023	25.95	26.88	25.89	26.80	26.00	440,800
09 Feb 2023	26.70	26.75	25.47	25.57	24.81	624,000
08 Feb 2023	26.93	27.32	26.08	26.53	25.74	644,000
07 Feb 2023	25.96	27.18	25.77	27.17	26.36	654,600
06 Feb 2023	26.24	26.35	25.61	26.04	25.26	506,100
03 Feb 2023	26.26	26.74	25.88	26.26	25.47	599,500
02 Feb 2023	26.80	27.05	25.67	26.24	25.46	509,000
01 Feb 2023	26.50	27.12	25.41	26.93	26.12	827,300
31 Jan 2023	26.20	26.77	25.91	26.57	25.78	477,600
30 Jan 2023	27.18	27.36	26.24	26.25	25.46	716,400
27 Jan 2023	27.67	27.97	27.29	27.60	26.77	429,100
26 Jan 2023	28.09	28.11	26.92	27.84	27.01	502,100
25 Jan 2023	27.48	27.94	27.25	27.75	26.92	342,000
24 Jan 2023	29.80	29.80	27.71	27.94	27.10	488,100
23 Jan 2023	28.28	29.04	27.99	28.97	28.10	650,600
20 Jan 2023	28.00	28.00	27.07	27.93	27.09	481,100
19 Jan 2023	27.30	27.97	26.94	27.69	26.86	402,500
18 Jan 2023	27.86	28.33	27.37	27.50	26.68	531,600
17 Jan 2023	27.04	28.02	27.04	27.76	26.93	590,600
13 Jan 2023	26.75	27.15	26.49	27.02	26.21	482,500
12 Jan 2023	26.25	27.02	26.15	26.84	26.04	674,400
11 Jan 2023	25.84	26.13	25.41	26.13	25.35	550,800
10 Jan 2023	26.05	26.05	24.96	25.50	24.74	1,370,600
09 Jan 2023	26.29	27.29	25.94	25.94	25.16	825,500
06 Jan 2023	25.68	26.24	25.30	25.73	24.96	661,700
05 Jan 2023	26.18	26.52	25.28	25.28	24.52	969,900
04 Jan 2023	27.23	27.82	26.31	26.39	25.60	925,900
03 Jan 2023	28.68	28.68	26.53	27.56	26.74	1,311,200
30 Dec 2022	29.82	30.00	28.52	28.85	27.99	1,130,800
29 Dec 2022	30.26	30.74	29.14	30.15	29.25	598,900
28 Dec 2022	29.35	29.35	28.24	28.76	27.90	3,216,400
27 Dec 2022	29.50	29.50	28.67	29.24	28.37	497,200
23 Dec 2022	28.79	29.56	28.28	29.40	28.52	399,200
22 Dec 2022	29.88	30.09	27.70	28.28	27.43	618,100
21 Dec 2022	29.57	30.12	29.15	30.04	29.14	224,700
20 Dec 2022	29.16	29.46	28.90	29.11	28.24	396,300
19 Dec 2022	29.78	30.02	28.66	29.06	28.19	253,300
16 Dec 2022	29.72	30.03	28.97	29.56	28.68	2,072,800
15 Dec 2022	29.73	30.16	29.35	30.07	29.17	400,900
14 Dec 2022	30.51	30.70	29.51	29.98	29.08	367,100
13 Dec 2022	30.30	31.23	29.88	30.14	29.24	564,800
12 Dec 2022	28.94	29.88	28.59	29.80	28.91	316,000
09 Dec 2022	29.08	29.43	28.37	28.47	27.62	314,400
08 Dec 2022	30.64	30.64	29.22	29.36	28.48	428,100
07 Dec 2022	30.00	30.23	29.59	29.90	29.01	214,200
06 Dec 2022	30.42	30.99	29.35	29.91	29.02	793,300
05 Dec 2022	33.48	33.65	30.55	30.76	29.84	405,600
02 Dec 2022	31.63	33.58	31.63	33.09	32.10	494,500
01 Dec 2022	31.86	33.27	31.72	31.88	30.93	672,300
30 Nov 2022	31.42	31.75	30.87	31.54	30.60	460,400
29 Nov 2022	30.97	31.11	30.50	30.85	29.93	344,600
28 Nov 2022	30.31	30.98	30.00	30.60	29.68	573,800
25 Nov 2022	31.35	31.74	31.10	31.10	30.17	107,300
23 Nov 2022	31.41	31.76	31.07	31.48	30.54	445,100
22 Nov 2022	31.06	32.19	30.50	31.88	30.93	421,500
21 Nov 2022	30.55	31.59	29.20	30.42	29.51	326,300
18 Nov 2022	31.04	31.04	29.65	30.54	29.63	245,800
18 Nov 2022	0.72 Dividend
17 Nov 2022	32.00	32.65	31.66	31.96	30.31	329,300
16 Nov 2022	32.35	32.52	31.77	32.23	30.56	194,500
15 Nov 2022	31.70	32.64	31.57	32.64	30.95	298,300
14 Nov 2022	32.83	32.83	31.72	31.72	30.08	364,800
11 Nov 2022	32.05	32.85	31.93	32.56	30.87	430,400
10 Nov 2022	31.04	31.60	30.63	31.59	29.95	248,600
09 Nov 2022	30.68	31.21	29.88	30.72	29.13	373,600
08 Nov 2022	30.59	31.47	29.88	31.40	29.77	313,900
07 Nov 2022	28.85	30.73	28.85	30.64	29.05	378,800
04 Nov 2022	28.17	29.34	27.91	28.83	27.34	373,200
03 Nov 2022	28.00	28.42	27.50	27.91	26.47	283,700
02 Nov 2022	28.49	28.68	27.66	27.69	26.26	350,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Bitcoin USD27,958.85+474.67(+1.73%)

CMC Crypto 200609.04-9.34(-1.51%)

Sitio Royalties Corp. (STR)

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Bitcoin USD
27,958.85
+474.67(+1.73%)

CMC Crypto 200
609.04
-9.34(-1.51%)