Singapore markets closed

Sitio Royalties Corp. (STR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.75+0.03 (+0.12%)
As of 02:40PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.9524.9924.6824.7524.75278,453
27 Mar 202424.2424.7624.1924.7224.72719,100
26 Mar 202424.8024.9224.1124.1824.18505,200
25 Mar 202424.5924.9424.5124.7324.73518,300
22 Mar 202424.5224.6424.3224.3424.34310,000
21 Mar 202424.4924.8324.3524.4524.45484,300
20 Mar 202424.1124.6024.0024.5024.50657,500
19 Mar 202423.8424.2623.8324.2324.23635,000
18 Mar 202423.9624.0923.8223.9623.96440,900
15 Mar 202423.2723.8823.2723.8723.871,570,500
14 Mar 202423.4123.5823.1923.3023.30691,200
14 Mar 20240.51 Dividend
13 Mar 202423.9024.2123.8523.9523.441,081,500
12 Mar 202423.5223.7723.3923.7523.24829,600
11 Mar 202423.7723.9323.3923.5823.08507,400
08 Mar 202423.8224.2523.7623.8623.35601,300
07 Mar 202423.6723.9123.5923.7623.25594,900
06 Mar 202423.4123.5523.1223.3822.88683,600
05 Mar 202423.0623.5923.0623.1622.67848,800
04 Mar 202423.1823.3222.9423.0622.57641,100
01 Mar 202422.8123.3022.4223.1522.66782,000
29 Feb 202422.8623.7122.5022.8222.33918,300
28 Feb 202421.8022.0821.7321.9721.50421,600
27 Feb 202421.9221.9621.7521.9221.45267,400
26 Feb 202421.5621.8121.4121.7821.32301,400
23 Feb 202421.6921.6921.3021.6721.21282,300
22 Feb 202421.7122.0221.5821.9421.47552,300
21 Feb 202421.8222.2721.8121.9621.49311,400
20 Feb 202422.0022.1321.6621.6721.21277,000
16 Feb 202422.0722.1821.7222.0321.56385,100
15 Feb 202421.1222.2121.1222.1421.67663,600
14 Feb 202421.2221.3820.9321.0320.58388,600
13 Feb 202421.3121.6220.6821.0220.57490,600
12 Feb 202421.1221.8321.1221.6521.19350,700
09 Feb 202421.1021.2020.8820.9720.52515,500
08 Feb 202420.8121.2620.7921.0220.57350,200
07 Feb 202420.8120.8820.4720.7520.31328,500
06 Feb 202420.0120.8520.0120.7420.30324,800
05 Feb 202420.5020.5019.9520.0319.60517,900
02 Feb 202420.8420.8420.4220.5220.08415,600
01 Feb 202421.4121.5120.7820.9420.49425,600
31 Jan 202422.3022.4021.3221.3320.88516,400
30 Jan 202421.9522.4721.7922.3621.88500,200
29 Jan 202421.6621.9921.3921.9721.50697,700
26 Jan 202421.7221.8421.4121.6821.22353,800
25 Jan 202422.0722.1421.5121.6021.14456,700
24 Jan 202422.2322.2321.7421.7521.29333,600
23 Jan 202422.1022.2321.6722.0021.53360,400
22 Jan 202421.7022.1121.6022.0721.60605,000
19 Jan 202421.5121.7121.1621.7021.24469,900
18 Jan 202421.8421.9821.2821.4520.99394,400
17 Jan 202421.7822.1421.6821.7821.32612,300
16 Jan 202422.1122.3121.9922.0821.61382,400
12 Jan 202422.5722.7422.2422.3021.83247,400
11 Jan 202422.2222.2221.7822.0621.59433,200
10 Jan 202422.3822.4222.0922.2521.78351,400
09 Jan 202422.6522.6522.1622.4721.99310,800
08 Jan 202422.3122.7022.0222.6822.20509,200
05 Jan 202422.9623.1422.6722.7422.26442,200
04 Jan 202423.7223.7722.8122.8122.32632,500
03 Jan 202423.6523.7323.3923.5623.06627,100
02 Jan 202423.6623.9823.5223.6323.13445,800
29 Dec 202323.9023.9023.4223.5123.01426,300
28 Dec 202324.1224.2323.8823.9023.39452,400
27 Dec 202324.0224.2423.9824.1123.60353,300
26 Dec 202323.7124.0223.5723.9623.45371,100
22 Dec 202323.0423.4122.8423.3722.87582,200
21 Dec 202322.5922.9522.5422.9122.42375,700
20 Dec 202322.8723.2022.3822.4521.97439,700
19 Dec 202322.2022.7922.1922.7622.28529,000
18 Dec 202322.8822.9922.2822.2921.82442,500
15 Dec 202322.6522.6922.2222.4021.921,226,500
14 Dec 202322.2822.7822.1222.7022.22891,200
13 Dec 202321.1021.7820.8121.7521.29743,500
12 Dec 202321.0021.0920.5420.9920.54707,000
11 Dec 202320.9621.4120.8421.3420.89462,200
08 Dec 202320.9621.1520.7321.0720.62299,300
07 Dec 202320.8620.9620.4620.7120.27839,600
06 Dec 202321.1621.4120.5720.7120.27744,200
05 Dec 202322.2022.2521.1821.3120.86832,300
04 Dec 202321.9622.2521.8622.1421.671,128,900
01 Dec 202321.8822.8721.8022.1321.66761,900
30 Nov 202322.6422.8522.0022.0321.56686,700
29 Nov 202322.3522.6222.3022.4321.95718,300
28 Nov 202322.2122.3522.0322.1721.70440,500
27 Nov 202322.1022.2221.8222.1421.67408,200
24 Nov 202321.9722.5221.9722.3521.87266,600
22 Nov 202321.4122.0321.1622.0321.56539,400
21 Nov 202321.9822.0821.7221.8321.37366,400
20 Nov 202322.2222.3822.0222.1521.68606,700
20 Nov 20230.49 Dividend
17 Nov 202322.5622.8622.5122.7121.75407,600
16 Nov 202322.7222.8421.9422.3421.39651,100
15 Nov 202323.3523.9422.6922.9421.97731,100
14 Nov 202323.1923.5222.8223.4622.471,119,500
13 Nov 202323.1723.4322.8322.8921.92727,000
10 Nov 202323.0323.3522.8023.0822.10479,700
09 Nov 202323.0123.3922.7022.8221.85632,000
08 Nov 202323.8323.9523.3623.5722.57471,800
07 Nov 202324.0324.0323.3823.9922.97586,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...