Singapore markets closed

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.13+0.10 (+0.45%)
At close: 04:00PM EST
22.05 -0.08 (-0.36%)
After hours: 05:32PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202321.8822.8721.8022.1322.13761,900
30 Nov 202322.6422.8522.0022.0322.03686,700
29 Nov 202322.3522.6222.3022.4322.43718,300
28 Nov 202322.2122.3522.0322.1722.17440,500
27 Nov 202322.1022.2221.8222.1422.14408,200
24 Nov 202321.9722.5221.9722.3522.35266,600
22 Nov 202321.4122.0321.1622.0322.03539,400
21 Nov 202321.9822.0821.7221.8321.83366,400
20 Nov 202322.2222.3822.0222.1522.15606,700
20 Nov 20230.49 Dividend
17 Nov 202322.5622.8622.5122.7122.22407,600
16 Nov 202322.7222.8421.9422.3421.86651,100
15 Nov 202323.3523.9422.6922.9422.45731,100
14 Nov 202323.1923.5222.8223.4622.951,119,500
13 Nov 202323.1723.4322.8322.8922.40727,000
10 Nov 202323.0323.3522.8023.0822.58479,700
09 Nov 202323.0123.3922.7022.8222.33632,000
08 Nov 202323.8323.9523.3623.5723.06471,800
07 Nov 202324.0324.0323.3823.9923.47586,000
06 Nov 202325.2925.2924.3424.3723.84513,400
03 Nov 202325.5025.7325.1025.3324.78606,600
02 Nov 202324.6025.4624.6025.4124.86433,600
01 Nov 202324.7224.8324.3124.4723.94272,200
31 Oct 202324.5024.8824.2124.7224.19355,300
30 Oct 202324.5024.6324.0224.3923.86331,300
27 Oct 202324.7524.7524.0624.4223.89272,800
26 Oct 202324.4724.8224.3024.7624.23326,700
25 Oct 202324.4824.7024.3524.6324.10294,700
24 Oct 202324.6124.7224.4224.5524.02214,700
23 Oct 202324.4124.7524.0324.4423.91318,400
20 Oct 202325.5025.5024.5824.7024.17512,000
19 Oct 202324.9325.6624.7925.5324.98378,100
18 Oct 202325.1325.2824.9725.0824.54399,800
17 Oct 202324.7225.3824.7225.0524.51676,400
16 Oct 202324.7524.8224.4524.7424.21515,100
13 Oct 202324.4124.5924.0724.5724.04526,300
12 Oct 202323.9424.0623.6424.0423.52369,300
11 Oct 202323.7523.9323.4623.8623.35272,300
10 Oct 202323.6323.9823.5123.8723.35299,100
09 Oct 202323.5223.9223.4023.5823.07408,800
06 Oct 202322.7423.3322.7023.0522.55496,600
05 Oct 202322.1522.7622.1022.7522.26929,200
04 Oct 202323.0323.1022.2922.3821.90723,300
03 Oct 202323.1123.4323.0023.3522.85436,600
02 Oct 202324.2424.3223.1523.3122.81915,100
29 Sept 202324.5024.5724.0724.2123.69607,100
28 Sept 202324.8724.9824.4124.4423.91506,800
27 Sept 202324.8224.9224.4324.8524.31657,000
26 Sept 202324.4824.8524.3324.4723.94413,300
25 Sept 202324.0024.8123.9024.7524.22846,200
22 Sept 202324.1924.4323.9124.0123.49698,600
21 Sept 202324.5024.6024.0624.0723.55679,500
20 Sept 202325.0625.3524.5624.6024.07477,400
19 Sept 202325.7226.0825.1625.1624.62492,800
18 Sept 202326.2926.3425.3325.5224.97583,300
15 Sept 202326.5026.6525.4426.1925.621,746,300
14 Sept 202326.5926.8026.3126.4325.86362,200
13 Sept 202326.6126.7526.3726.5225.95492,400
12 Sept 202326.3126.7626.1826.5926.02492,700
11 Sept 202326.6226.7825.9526.1225.56474,000
08 Sept 202326.3626.5126.0826.3725.80400,000
07 Sept 202326.0026.1625.7526.1025.54416,700
06 Sept 202325.8226.1325.6526.0525.49444,800
05 Sept 202325.7826.0825.7825.9325.37595,700
01 Sept 202325.5025.9825.4325.8525.29441,400
31 Aug 202325.2825.4825.1425.4024.85421,200
30 Aug 202325.0825.3325.0325.3024.75553,300
29 Aug 202324.5225.1024.2925.0724.53407,300
28 Aug 202324.3324.7524.2624.5223.99303,500
25 Aug 202323.9124.3723.6424.1823.66592,100
24 Aug 202323.6023.8923.5723.6123.10404,500
23 Aug 202324.0524.1023.6223.7223.21497,500
22 Aug 202324.3924.5124.1124.1523.63400,000
21 Aug 202324.5724.9124.4024.4023.87572,100
18 Aug 202324.0224.4824.0024.3823.85667,300
17 Aug 202324.3024.5124.0724.2623.74587,300
17 Aug 20230.4 Dividend
16 Aug 202324.5024.7524.3824.3923.47468,400
15 Aug 202324.5524.6924.0824.2523.34539,400
14 Aug 202324.8725.0524.6424.7623.83508,100
11 Aug 202325.3325.7624.9825.0824.14771,600
10 Aug 202326.0926.3625.3525.4524.49788,800
09 Aug 202325.8126.5124.6826.1625.181,973,600
08 Aug 202326.4227.2826.2627.2626.23397,100
07 Aug 202327.3327.4526.7226.9925.97291,600
04 Aug 202327.5027.5827.1627.2826.25563,000
03 Aug 202326.9727.5826.7427.4026.37633,500
02 Aug 202327.0827.1926.4726.9725.96516,100
01 Aug 202327.1127.3926.7827.3826.35494,600
31 Jul 202327.3827.6127.2927.3426.31385,200
28 Jul 202327.2127.3727.0027.2726.24411,400
27 Jul 202327.4627.4627.0027.2126.19353,400
26 Jul 202327.0327.3927.0327.2326.21338,000
25 Jul 202327.1927.5227.0127.2426.22554,100
24 Jul 202326.7127.2726.7127.2626.23379,200
21 Jul 202327.1927.2726.7326.9325.92410,500
20 Jul 202327.1027.1226.6826.9825.96453,800
19 Jul 202326.9027.0126.6326.8725.86318,700
18 Jul 202326.4727.2226.4626.9425.93438,600
17 Jul 202326.0026.5525.9226.4125.42341,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...