Sitio Royalties Corp. (STR) NYSE

18.12

-0.18(-0.98%)

Updated at August 18 04:02PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.27	18.12	18.12	18.48	18.04	15.91M
August 15, 2025	18.6	18.3	18.3	18.61	18.26	1.45M
August 14, 2025	18.46	18.65	18.65	18.71	18.26	1.38M
August 13, 2025	18.54	18.83	18.83	18.89	18.49	1M
August 12, 2025	18.24	18.64	18.64	18.67	18.21	1.97M
August 11, 2025	18.43	18.17	18.17	18.58	17.98	997,100
August 08, 2025	18.42	18.43	18.43	18.71	18.31	1.08M
August 07, 2025	18.72	18.38	18.38	19.04	18.35	1.73M
August 06, 2025	18.16	18.6	18.6	19.05	18.14	2.52M
August 05, 2025	18.1	18.27	18.27	18.51	17.94	2.36M
August 04, 2025	17.55	18.11	18.11	18.15	17.55	1.02M
August 01, 2025	18.07	17.64	17.64	18.16	17.41	859,726
July 31, 2025	17.91	18.17	18.17	18.47	17.91	837,502
July 30, 2025	18.28	18.15	18.15	18.34	18.09	579,147
July 29, 2025	18.5	18.35	18.35	18.5	18.05	713,243
July 28, 2025	18.52	18.45	18.45	18.68	18.4	462,023
July 25, 2025	18.36	18.37	18.37	18.5	18.22	328,600
July 24, 2025	18.19	18.45	18.45	18.45	18.13	742,100
July 23, 2025	18.24	18.3	18.3	18.31	17.97	412,741
July 22, 2025	18.12	18.19	18.19	18.52	18.12	751,900
July 21, 2025	18.64	18.15	18.15	18.72	18.13	732,344
July 18, 2025	18.49	18.7	18.7	18.84	18.49	1.1M
July 17, 2025	17.65	18.36	18.36	18.41	17.6	813,800
July 16, 2025	17.88	17.64	17.64	17.95	17.56	852,000
July 15, 2025	18.05	17.94	17.94	18.2	17.88	1.01M
July 14, 2025	18.5	18.16	18.16	18.61	18.04	1.08M
July 11, 2025	17.75	18.59	18.59	18.77	17.75	1.21M
July 10, 2025	17.85	17.88	17.88	17.98	17.6	1.54M
July 09, 2025	18.25	17.92	17.92	18.27	17.91	1.21M
July 08, 2025	17.71	18.25	18.25	18.36	17.62	1.64M