Sitio Royalties Corp. (STR) NYSE

18.13

-0.175(-0.96%)

Updated at August 18 03:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202518.618.318.318.6118.261.45M
August 14, 202518.4618.6518.6518.7118.261.38M
August 13, 202518.5418.8318.8318.8918.491M
August 12, 202518.2418.6418.6418.6718.211.97M
August 11, 202518.4318.1718.1718.5817.98997,100
August 08, 202518.4218.4318.4318.7118.311.08M
August 07, 202518.7218.3818.3819.0418.351.73M
August 06, 202518.1618.618.619.0518.142.52M
August 05, 202518.118.2718.2718.5117.942.36M
August 04, 202517.5518.1118.1118.1517.551.02M
August 01, 202518.0717.6417.6418.1617.41859,726
July 31, 202517.9118.1718.1718.4717.91837,502
July 30, 202518.2818.1518.1518.3418.09579,147
July 29, 202518.518.3518.3518.518.05713,243
July 28, 202518.5218.4518.4518.6818.4462,023
July 25, 202518.3618.3718.3718.518.22328,600
July 24, 202518.1918.4518.4518.4518.13742,100
July 23, 202518.2418.318.318.3117.97412,741
July 22, 202518.1218.1918.1918.5218.12751,900
July 21, 202518.6418.1518.1518.7218.13732,344
July 18, 202518.4918.718.718.8418.491.1M
July 17, 202517.6518.3618.3618.4117.6813,800
July 16, 202517.8817.6417.6417.9517.56852,000
July 15, 202518.0517.9417.9418.217.881.01M
July 14, 202518.518.1618.1618.6118.041.08M
July 11, 202517.7518.5918.5918.7717.751.21M
July 10, 202517.8517.8817.8817.9817.61.54M
July 09, 202518.2517.9217.9218.2717.911.21M
July 08, 202517.7118.2518.2518.3617.621.64M
July 07, 202518.217.6117.6118.2617.412.92M
July 03, 202518.5218.4118.4118.718.291.17M
July 02, 202518.6318.6918.6918.7518.231.07M
July 01, 202518.5318.4518.4518.6618.131.15M
June 30, 202518.4818.3818.3818.5418.231.8M
June 27, 202518.6218.4418.4419.0318.382.11M
June 26, 202518.418.6218.6218.7518.4662,800
June 25, 202518.6318.4118.4118.6318.39899,234
June 24, 202518.5418.6318.6318.7718.36912,200
June 23, 202519.8618.6918.6919.9418.671.34M
June 20, 202519.8319.6319.6319.9219.581.33M
June 18, 202520.1119.7119.7120.3319.691.35M
June 17, 202520.1520.1520.1520.4220.11.1M
June 16, 202520.2720.0620.0620.4519.971.01M
June 13, 202520.5120.4920.4920.7820.12.43M
June 12, 202520.0219.9519.9520.1619.822.57M
June 11, 202520.1320.220.220.4819.821.63M
June 10, 202520.2119.8719.8720.4119.811.78M
June 09, 202519.6619.9519.9520.3219.661.52M
June 06, 202519.7419.9519.9520.0519.621.39M
June 05, 202519.619.4419.4419.7219.283.21M
June 04, 202520.119.3519.3520.6319.354.64M
June 03, 202518.9319.9719.9720.2118.6410.18M
June 02, 202517.4617.3217.3217.517.2747,536
May 30, 202517.0417.0717.0717.2516.81704,200
May 29, 202517.417.1617.1617.5217.01787,020
May 28, 202517.617.3217.3217.817.23354,975
May 27, 202517.3817.4817.4817.6617.11591,723
May 23, 202516.7217.1817.1817.2316.72499,544
May 22, 20251717.117.117.1616.7427,312
May 21, 202517.517.1817.1817.617.16523,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved