Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sitio Royalties Corp. (STR)

NYSE - NYSE Delayed Price. Currency in USD
33.09+1.21 (+3.80%)
At close: 04:00PM EST
33.09 0.00 (0.00%)
After hours: 07:02PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202231.6333.5831.6333.0933.09494,500
Dec 01, 202231.8633.2731.7231.8831.88672,300
Nov 30, 202231.4231.7530.8731.5431.54460,400
Nov 29, 202230.9731.1130.5030.8530.85344,600
Nov 28, 202230.3130.9830.0030.6030.60573,800
Nov 25, 202231.3531.7431.1031.1031.10107,300
Nov 23, 202231.4131.7631.0731.4831.48445,100
Nov 22, 202231.0632.1930.5031.8831.88421,500
Nov 21, 202230.5531.5929.2030.4230.42326,300
Nov 18, 202231.0431.0429.6530.5430.54245,800
Nov 17, 202232.0032.6531.6631.9631.96329,300
Nov 16, 202232.3532.5231.7732.2332.23194,500
Nov 15, 202231.7032.6431.5732.6432.64298,300
Nov 14, 202232.8332.8331.7231.7231.72364,800
Nov 11, 202232.0532.8531.9332.5632.56430,400
Nov 10, 202231.0431.6030.6331.5931.59248,600
Nov 09, 202230.6831.2129.8830.7230.72373,600
Nov 08, 202230.5931.4729.8831.4031.40313,900
Nov 07, 202228.8530.7328.8530.6430.64378,800
Nov 04, 202228.1729.3427.9128.8328.83373,200
Nov 03, 202228.0028.4227.5027.9127.91283,700
Nov 02, 202228.4928.6827.6627.6927.69350,700
Nov 01, 202228.7928.8228.2728.4928.49587,100
Oct 31, 202227.6428.7927.6428.3628.36307,300
Oct 28, 202227.5627.9126.8727.6827.68227,100
Oct 27, 202228.4328.5427.3827.3927.39338,500
Oct 26, 202227.8128.4027.6528.0028.00415,300
Oct 25, 202227.2327.8126.9027.8127.81327,900
Oct 24, 202227.6727.8927.3827.7827.78250,900
Oct 21, 202227.5427.7326.8227.6827.68279,800
Oct 20, 202227.4227.9627.0027.3227.32348,000
Oct 19, 202226.4527.5026.4527.3127.31308,700
Oct 18, 202226.5526.9426.3026.3626.36390,700
Oct 17, 202226.0326.5525.9126.3326.33223,000
Oct 14, 202226.1726.6625.6425.9025.90367,400
Oct 13, 202224.5926.5124.5626.2926.29520,900
Oct 12, 202224.9525.2024.4024.9924.99229,000
Oct 11, 202224.4025.2224.0525.0925.09316,000
Oct 10, 202225.4125.8224.4824.7324.73279,200
Oct 07, 202225.4925.7225.0325.4025.40404,200
Oct 06, 202224.7625.5724.5925.4125.41379,200
Oct 05, 202224.2124.9023.5824.6824.68335,000
Oct 04, 202223.2824.1523.0224.1124.11405,900
Oct 03, 202223.0323.2422.6622.9522.95276,700
Sep 30, 202222.0722.4321.8222.1122.11625,500
Sep 29, 202222.7922.7921.9922.4022.40191,200
Sep 28, 202222.2523.1122.0223.0723.07228,200
Sep 27, 202221.9622.3921.8622.1522.15266,800
Sep 26, 202221.5522.1921.4521.8621.86383,500
Sep 23, 202222.8222.8221.4021.8221.82619,000
Sep 22, 202224.1924.3023.2923.3523.35284,000
Sep 21, 202224.3224.4323.7623.7723.77332,900
Sep 20, 202224.1024.2323.7823.8923.89306,900
Sep 19, 202223.9624.2323.7024.1324.13246,800
Sep 16, 202224.8825.0224.1824.2324.23694,700
Sep 15, 202225.5225.7724.9925.0425.04351,400
Sep 14, 202225.0626.0024.9425.9625.96374,600
Sep 13, 202224.9325.4724.4724.8324.83454,200
Sep 12, 202225.6726.1725.0925.1525.15370,600
Sep 09, 202225.4625.7424.9925.6025.60520,600
Sep 08, 202225.0225.2823.9224.9424.94434,500
Sep 07, 202224.6625.2824.0124.6924.69425,100
Sep 06, 202225.3625.9824.4424.8324.83582,100
Sep 02, 202225.1625.8424.7625.2225.22131,400
Sep 01, 202225.0225.2724.4024.6224.62239,500
Aug 31, 202225.4325.9924.9025.4425.44181,200
Aug 30, 202227.1527.1525.6225.7925.79256,700
Aug 29, 202228.2928.9127.2827.3527.35541,300
Aug 26, 202227.1127.4226.5526.6026.60197,000
Aug 25, 202227.9628.1026.8927.0827.08250,500
Aug 24, 202228.0028.6127.7527.8127.81265,000
Aug 23, 202228.0029.2027.8227.8527.85202,200
Aug 22, 202227.6028.0027.1827.8527.85167,800
Aug 19, 202227.6928.1727.4427.8027.80200,100
Aug 18, 202227.4628.4327.3327.9127.91205,100
Aug 17, 202228.0028.0026.9827.2227.22215,500
Aug 16, 202228.2429.2528.1028.7728.77347,300
Aug 15, 202227.2328.2526.1127.9327.93329,200
Aug 12, 202227.3727.8327.1427.6927.69223,800
Aug 11, 202227.0127.7326.9127.4927.49284,700
Aug 10, 202226.5727.2226.3626.3826.38326,200
Aug 09, 202228.0628.1426.5426.5726.57371,300
Aug 08, 202227.7928.0927.1627.3927.39253,500
Aug 05, 202227.1128.3627.1127.5527.55160,500
Aug 04, 202228.9729.0027.2827.3427.34181,600
Aug 03, 202230.0030.0327.7728.1928.19283,800
Aug 02, 202228.6030.3928.3330.0530.05282,200
Aug 01, 202229.2529.2928.4228.5728.57254,800
Jul 29, 202228.4529.8328.4029.5129.51162,500
Jul 28, 202228.8029.2628.0828.4928.49131,200
Jul 27, 202228.1528.7827.8028.6128.6197,800
Jul 26, 202227.6628.5027.6628.0128.01147,500
Jul 25, 202227.0227.9026.8527.6427.64176,000
Jul 22, 202226.9727.3826.5226.6926.69132,900
Jul 21, 202226.2326.9025.7826.4926.49156,400
Jul 20, 202226.0027.2525.7326.9926.99148,500
Jul 19, 202226.6526.9325.8526.1626.16160,200
Jul 18, 202226.1626.7626.1126.5126.51156,300
Jul 15, 202225.3125.7324.6725.6825.68150,700
Jul 14, 202224.2424.9823.8624.8524.85126,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement