Sitio Royalties Corp. - Class A Common Stock (STR)

19.09Last Price

-0.03 (-0.16%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	18.83	19.14	18.55	19.09	815,054	19.09
3/04/2025	19.11	19.45	18.68	19.12	1,155,622	19.12
3/03/2025	20.20	20.35	19.16	19.40	1,036,546	19.40
2/28/2025	19.54	20.10	19.53	20.00	1,104,086	20.00
2/27/2025	19.25	19.86	18.90	19.50	879,075	19.50
2/26/2025	19.60	19.74	19.32	19.47	762,803	19.47
2/25/2025	19.63	19.79	19.32	19.49	775,639	19.49
2/24/2025	20.05	20.16	19.62	19.63	464,834	19.63
2/21/2025	20.05	20.10	19.75	20.01	904,130	20.01
2/20/2025	19.96	20.20	19.89	19.98	476,199	19.98
2/19/2025	19.93	20.21	19.91	20.03	646,531	20.03
2/18/2025	19.75	20.17	19.55	19.96	812,836	19.96
2/14/2025	20.13	20.32	19.63	19.66	757,737	19.66
2/13/2025	19.94	20.02	19.60	19.98	525,170	19.98
2/12/2025	20.16	20.41	19.78	19.85	383,657	19.85
2/11/2025	20.39	20.58	20.27	20.42	462,612	20.42
2/10/2025	19.83	20.33	19.83	20.25	488,319	20.25
2/07/2025	19.62	19.86	19.53	19.71	417,612	19.71
2/06/2025	20.45	20.45	19.53	19.67	530,038	19.67
2/05/2025	20.26	20.34	19.99	20.31	595,279	20.31
2/04/2025	19.85	20.35	19.85	20.26	468,488	20.26
2/03/2025	20.11	20.13	19.76	20.02	487,083	20.02
1/31/2025	20.72	20.72	20.08	20.14	580,990	20.14
1/30/2025	20.98	21.13	20.61	20.77	476,665	20.77
1/29/2025	20.87	20.96	20.68	20.92	492,247	20.92
1/28/2025	20.84	21.05	20.64	20.84	404,705	20.84
1/27/2025	21.15	21.32	20.70	20.82	380,724	20.82
1/24/2025	21.25	21.38	21.05	21.17	502,569	21.17
1/23/2025	21.36	21.63	21.17	21.36	468,308	21.36
1/22/2025	21.78	21.80	21.27	21.31	662,582	21.31
1/21/2025	21.82	22.10	21.60	21.86	608,841	21.86
1/17/2025	21.83	22.03	21.60	21.93	538,350	21.93
1/16/2025	21.90	22.16	21.56	21.66	703,384	21.66
1/15/2025	21.86	22.18	21.72	22.00	913,715	22.00
1/14/2025	21.65	21.88	21.21	21.57	612,294	21.57
1/13/2025	21.59	21.91	21.29	21.65	1,048,794	21.65
1/10/2025	20.77	21.32	20.73	21.27	941,042	21.27
1/08/2025	19.93	20.45	19.82	20.42	645,157	20.42
1/07/2025	19.97	20.13	19.74	20.03	781,673	20.03
1/06/2025	19.91	20.23	19.83	19.95	677,867	19.95
1/03/2025	19.96	20.09	19.73	19.78	504,185	19.78
1/02/2025	19.42	19.98	19.38	19.82	720,383	19.82
12/31/2024	18.85	0.00	19.18	19.18	0	19.18
12/30/2024	18.70	19.11	18.56	18.85	544,969	18.85
12/27/2024	18.75	18.97	18.46	18.55	637,081	18.55
12/26/2024	18.67	18.93	18.52	18.77	657,856	18.77
12/24/2024	18.51	19.04	18.42	18.78	538,471	18.78
12/23/2024	18.66	18.71	18.40	18.57	1,083,048	18.57
12/20/2024	18.58	19.10	18.58	18.75	1,771,307	18.75
12/19/2024	19.79	19.99	18.84	18.84	872,166	18.84
12/18/2024	20.58	20.70	19.49	19.50	818,404	19.50
12/17/2024	20.72	20.87	20.22	20.56	1,025,433	20.56
12/16/2024	21.19	21.24	20.91	20.99	819,200	20.99
12/13/2024	21.56	21.64	21.18	21.23	768,050	21.23
12/12/2024	21.95	22.03	21.57	21.58	500,456	21.58
12/11/2024	22.01	22.09	21.74	21.89	1,714,694	21.89
12/10/2024	21.86	22.11	21.60	21.82	511,343	21.82
12/09/2024	22.04	22.16	21.74	21.77	516,347	21.77
12/06/2024	22.38	22.39	21.50	21.80	473,504	21.80