Skip to main content

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

21.23 -0.35 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 21.56 21.64 21.18 21.23 768,000 -0.35(-1.62%)
Dec 12, 2024 21.95 22.03 21.57 21.58 500,456 -0.31(-1.42%)
Dec 11, 2024 22.01 22.09 21.74 21.89 1,714,694 +0.07(+0.32%)
Dec 10, 2024 21.86 22.11 21.60 21.82 511,343 +0.05(+0.23%)
Dec 09, 2024 22.04 22.16 21.74 21.77 516,347 -0.03(-0.14%)
Dec 06, 2024 22.38 22.39 21.50 21.80 473,504 -0.53(-2.37%)
Dec 05, 2024 23.06 23.24 22.26 22.33 557,661 -0.76(-3.29%)
Dec 04, 2024 23.95 23.95 22.99 23.09 665,148 -0.79(-3.31%)
Dec 03, 2024 24.10 24.13 23.72 23.88 420,648 -0.09(-0.38%)
Dec 02, 2024 23.70 24.03 23.26 23.97 507,481 +0.27(+1.14%)
Nov 29, 2024 23.98 24.03 23.68 23.70 294,463 -0.08(-0.34%)
Nov 27, 2024 23.78 24.06 23.55 23.78 447,548 +0.12(+0.51%)
Nov 26, 2024 24.04 24.04 23.60 23.66 859,510 -0.38(-1.58%)
Nov 25, 2024 24.52 24.55 23.93 24.04 824,125 -0.48(-1.96%)
Nov 22, 2024 24.72 24.75 24.34 24.52 689,605 -0.12(-0.49%)
Nov 21, 2024 24.76 24.97 24.64 24.64 962,924 -0.04(-0.16%)
Nov 20, 2024 24.54 24.87 24.41 24.68 754,179 +0.31(+1.27%)
Nov 19, 2024 23.43 24.39 23.31 24.37 969,292 +0.90(+3.83%)
Nov 18, 2024 23.47 23.57 23.24 23.47 675,954 +0.29(+1.24%)
Nov 15, 2024 23.57 23.70 23.08 23.18 508,954 -0.24(-1.01%)
Nov 14, 2024 23.61 23.88 23.18 23.42 561,813 +0.00(+0.00%)
Nov 13, 2024 24.22 24.22 23.41 23.42 605,971 -0.63(-2.63%)
Nov 12, 2024 24.66 25.22 24.03 24.05 1,076,772 -0.62(-2.52%)
Nov 11, 2024 24.54 24.85 24.41 24.68 1,502,362 +0.18(+0.73%)
Nov 08, 2024 24.34 24.55 23.93 24.50 1,559,836 -0.14(-0.56%)
Nov 07, 2024 23.54 24.73 23.00 24.64 2,678,597 +1.09(+4.62%)
Nov 06, 2024 23.03 23.55 22.70 23.55 1,287,929 +1.17(+5.21%)
Nov 05, 2024 22.07 22.51 22.04 22.38 574,528 +0.29(+1.30%)
Nov 04, 2024 21.93 22.22 21.77 22.10 995,922 +0.33(+1.50%)
Nov 01, 2024 22.21 22.25 21.72 21.77 434,596 -0.26(-1.17%)
Oct 31, 2024 22.16 22.28 21.89 22.03 699,847 -0.04(-0.18%)
Oct 30, 2024 21.90 22.16 21.84 22.07 483,136 +0.33(+1.50%)
Oct 29, 2024 21.79 21.95 21.60 21.74 686,892 -0.08(-0.36%)
Oct 28, 2024 21.21 21.84 21.02 21.82 395,641 -0.24(-1.08%)
Oct 25, 2024 22.49 22.66 21.99 22.06 480,126 -0.30(-1.33%)
Oct 24, 2024 22.29 22.45 21.98 22.35 435,888 +0.11(+0.49%)
Oct 23, 2024 22.35 22.43 22.03 22.24 693,976 -0.15(-0.66%)
Oct 22, 2024 22.49 22.72 22.26 22.39 614,514 +0.03(+0.13%)
Oct 21, 2024 22.57 22.57 22.22 22.36 734,387 -0.11(-0.48%)
Oct 18, 2024 22.40 22.53 22.14 22.47 519,357 +0.08(+0.35%)
Oct 17, 2024 22.47 22.62 22.25 22.39 1,108,597 -0.01(-0.04%)
Oct 16, 2024 22.79 22.94 22.35 22.40 955,564 -0.43(-1.86%)
Oct 15, 2024 22.58 22.85 22.40 22.83 582,061 -0.42(-1.83%)
Oct 14, 2024 22.93 23.37 22.71 23.25 696,955 -0.07(-0.30%)
Oct 11, 2024 21.96 23.47 21.89 23.32 1,305,585 +1.31(+5.97%)
Oct 10, 2024 21.61 22.08 21.47 22.01 714,768 +0.31(+1.41%)
Oct 09, 2024 21.64 21.98 21.63 21.70 596,309 -0.08(-0.36%)
Oct 08, 2024 22.00 22.11 21.60 21.78 570,357 -0.54(-2.43%)
Oct 07, 2024 22.33 22.45 22.13 22.32 452,703 +0.00(+0.00%)
Oct 04, 2024 22.24 22.34 21.95 22.32 578,711 +0.34(+1.53%)
Oct 03, 2024 21.37 22.02 21.25 21.99 442,178 +0.55(+2.58%)
Oct 02, 2024 21.35 21.52 21.08 21.43 535,184 +0.35(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.