Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Sitio Royalties Corp. (STR)

Compare
17.06
+0.48
+(2.90%)
At close: April 17 at 4:00:02 PM EDT
17.21
+0.15
+(0.88%)
After hours: April 17 at 6:08:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.7317.2016.6517.0617.061,036,300
Apr 16, 202515.5516.6315.5516.5816.581,303,400
Apr 15, 202515.3815.8715.3415.5515.55826,300
Apr 14, 202516.0116.1815.2815.4615.46721,100
Apr 11, 202515.3315.7414.8615.6415.64744,500
Apr 10, 202516.0416.1514.9815.3015.30921,000
Apr 9, 202514.8117.0014.5816.7116.711,004,300
Apr 8, 202516.2516.2714.8815.0715.071,087,400
Apr 7, 202515.6116.6114.8515.6115.611,624,700
Apr 4, 202517.6617.8816.1616.3216.321,166,400
Apr 3, 202519.1019.4218.4218.4218.42755,600
Apr 2, 202519.7220.3019.7120.2720.27562,200
Apr 1, 202519.8520.0219.6420.0120.01598,700
Mar 31, 202519.8920.2319.8319.8719.87856,700
Mar 28, 202520.3220.5620.0520.2020.20432,100
Mar 27, 202520.5420.5920.1920.3020.30547,400
Mar 26, 202520.7220.9320.3720.5320.53746,000
Mar 25, 202520.8621.0920.4920.5120.51553,900
Mar 24, 202520.3820.8520.3120.7420.74776,000
Mar 21, 202520.3720.4820.1220.2820.282,519,900
Mar 20, 202520.4320.6720.3620.4920.49552,300
Mar 19, 202519.9420.6319.8320.5620.56717,500
Mar 18, 202520.1320.1519.7820.0520.05521,900
Mar 17, 202519.8020.1719.8019.9919.99682,200
Mar 14, 2025 0.41 Dividend
Mar 14, 202518.8019.8318.7319.8019.80775,300
Mar 13, 202519.3119.4919.0019.0918.68551,700
Mar 12, 202519.4419.5819.1919.4319.01787,000
Mar 11, 202519.4519.7019.3519.4319.01594,100
Mar 10, 202519.5119.7618.9519.2518.84804,800
Mar 7, 202519.1019.6918.9719.5119.09948,100
Mar 6, 202519.0019.2418.7218.9918.58745,100
Mar 5, 202518.8319.1518.5519.0918.68815,100
Mar 4, 202519.1119.4418.6819.1218.711,155,600
Mar 3, 202520.2020.3519.1619.4018.981,036,500
Feb 28, 202519.5420.1019.5320.0019.571,104,100
Feb 27, 202519.2519.8618.9019.5019.08879,100
Feb 26, 202519.6019.7419.3219.4719.05762,800
Feb 25, 202519.6319.7819.3219.4919.07775,600
Feb 24, 202520.0520.1619.6219.6319.21464,800
Feb 21, 202520.0520.1019.7520.0119.58904,100
Feb 20, 202519.9620.2019.8919.9819.55476,200
Feb 19, 202519.9320.2119.9120.0319.60646,500
Feb 18, 202519.7520.1719.5519.9619.53812,800
Feb 14, 202520.1320.3219.6319.6619.24757,700
Feb 13, 202519.9420.0119.6019.9819.55525,200
Feb 12, 202520.1620.4119.7819.8519.42383,600
Feb 11, 202520.3920.5820.2620.4219.98462,600
Feb 10, 202519.8320.3319.8320.2519.82488,300
Feb 7, 202519.6219.8619.5319.7119.29417,600
Feb 6, 202520.4520.4519.5319.6719.25530,000
Feb 5, 202520.2620.3419.9920.3119.87595,300
Feb 4, 202519.8520.3519.8520.2619.82468,500
Feb 3, 202520.1120.1319.7620.0219.59487,100
Jan 31, 202520.7220.7220.0820.1419.71581,000
Jan 30, 202520.9821.1320.6120.7720.32476,700
Jan 29, 202520.8720.9720.6820.9220.47492,200
Jan 28, 202520.8421.0620.6420.8420.39404,700
Jan 27, 202521.1521.3220.7020.8220.37380,700
Jan 24, 202521.2521.3821.0521.1720.72502,600
Jan 23, 202521.3621.6321.1721.3620.90468,300
Jan 22, 202521.7821.8121.2721.3120.85663,700
Jan 21, 202521.8222.1021.6021.8621.39608,800
Jan 17, 202521.8322.0321.6021.9321.46538,300
Jan 16, 202521.9022.1621.5621.6621.19703,400
Jan 15, 202521.8622.1821.7222.0021.53913,700
Jan 14, 202521.6521.8821.2121.5721.11612,300
Jan 13, 202521.5921.9121.2921.6521.191,048,600
Jan 10, 202520.7721.3220.7321.2720.81941,000
Jan 8, 202519.9320.4419.8220.4219.98645,200
Jan 7, 202519.9720.1319.7420.0319.60781,700
Jan 6, 202519.9120.2319.8319.9519.52677,900
Jan 3, 202519.9620.0919.7319.7819.36504,100
Jan 2, 202519.4219.9819.3819.8219.39720,400
Dec 31, 202418.9119.3418.8919.1818.77964,800
Dec 30, 202418.7019.1018.5618.8518.45545,000
Dec 27, 202418.7518.9718.4618.5518.15637,100
Dec 26, 202418.6718.9218.5218.7718.37657,900
Dec 24, 202418.5119.0418.4218.7818.38538,500
Dec 23, 202418.6618.7118.4018.5718.171,083,000
Dec 20, 202418.5819.1018.5818.7518.351,771,300
Dec 19, 202419.7919.9918.7518.8718.461,445,000
Dec 18, 202420.5820.6919.4919.5019.08818,400
Dec 17, 202420.7220.8720.2220.5620.121,025,400
Dec 16, 202421.1921.2420.9120.9920.54819,200
Dec 13, 202421.5621.6421.1821.2320.77768,000
Dec 12, 202421.9522.0321.5721.5821.12500,500
Dec 11, 202422.0122.0921.7421.8921.421,714,700
Dec 10, 202421.8622.1121.6021.8221.35511,300
Dec 9, 202422.0422.1621.7421.7721.30516,300
Dec 6, 202422.3822.3921.5021.8021.33473,500
Dec 5, 202423.0623.2422.2622.3321.85557,700
Dec 4, 202423.9523.9522.9923.0922.59665,100
Dec 3, 202424.1024.1323.7223.8823.37420,600
Dec 2, 202423.7024.0323.2623.9723.46507,500
Nov 29, 202423.9824.0323.6723.7023.19294,500
Nov 27, 202423.7824.0623.5523.7823.27447,500
Nov 26, 202424.0424.0423.6023.6623.15859,500
Nov 25, 202424.5224.5523.9324.0423.52824,100
Nov 22, 202424.7224.7524.3424.5223.99689,600
Nov 21, 202424.7624.9724.6424.6424.11962,900
Nov 20, 202424.5424.8724.4124.6824.15754,200
Nov 19, 2024 0.28 Dividend
Nov 19, 202423.4324.3923.3124.3723.85969,300
Nov 18, 202423.7523.8523.5223.7522.97668,000
Nov 15, 202423.8523.9823.3623.4622.69503,000
Nov 14, 202423.8924.1623.4623.7022.92555,200
Nov 13, 202424.5124.5123.6923.7022.92598,800
Nov 12, 202424.9525.5224.3224.3423.541,064,100
Nov 11, 202424.8325.1524.7024.9724.151,484,600
Nov 8, 202424.6324.8424.2124.7923.971,541,400
Nov 7, 202423.8225.0223.2724.9324.112,647,000
Nov 6, 202423.3023.8322.9723.8323.041,272,700
Nov 5, 202422.3322.7822.3022.6521.90567,800
Nov 4, 202422.1922.4922.0322.3621.62984,200
Nov 1, 202422.4722.5221.9822.0321.30429,500
Oct 31, 202422.4222.5522.1522.2921.55691,600
Oct 30, 202422.1622.4222.1022.3321.59477,400
Oct 29, 202422.0522.2121.8622.0021.27678,800
Oct 28, 202421.4622.1021.2722.0821.35391,000
Oct 25, 202422.7622.9322.2522.3221.58474,500
Oct 24, 202422.5622.7222.2522.6221.87430,800
Oct 23, 202422.6222.7022.2922.5121.77685,800
Oct 22, 202422.7622.9922.5322.6621.91607,300
Oct 21, 202422.8422.8422.4922.6321.88725,700
Oct 18, 202422.6722.8022.4022.7421.99513,200
Oct 17, 202422.7422.8922.5222.6621.911,095,500
Oct 16, 202423.0623.2122.6122.6721.92944,300
Oct 15, 202422.8523.1322.6723.1022.34575,100
Oct 14, 202423.2023.6522.9823.5322.75688,700
Oct 11, 202422.2223.7522.1523.6022.821,290,200
Oct 10, 202421.8722.3421.7322.2721.53706,300
Oct 9, 202421.9022.2521.8921.9621.24589,300
Oct 8, 202422.2622.3721.8622.0421.31563,600
Oct 7, 202422.6022.7222.3922.5921.84447,400
Oct 4, 202422.5122.6122.2122.5921.84571,900
Oct 3, 202421.6222.2821.5022.2521.52437,000
Oct 2, 202421.6021.7821.3321.6920.97528,900
Oct 1, 202420.8021.5820.6621.3420.64928,600
Sep 30, 202420.6220.9920.5120.8420.15497,800
Sep 27, 202420.1220.7520.0620.7020.02572,300
Sep 26, 202420.4920.7319.8819.9119.25701,100
Sep 25, 202421.6521.6520.9920.9920.30435,400
Sep 24, 202421.6921.8021.4021.7821.06531,300
Sep 23, 202421.8522.1921.5321.5420.83439,100
Sep 20, 202422.1522.1521.6621.7721.051,319,200
Sep 19, 202422.1322.3821.8922.2521.52645,200
Sep 18, 202421.5122.0521.3821.5520.84648,900
Sep 17, 202421.3821.7521.3821.5820.87410,600
Sep 16, 202421.5121.6321.2021.2320.53455,300
Sep 13, 202421.3821.4821.2421.3920.68398,800
Sep 12, 202421.1221.3320.9621.1620.46387,800
Sep 11, 202420.9921.1320.7521.0020.31459,600
Sep 10, 202420.9021.1420.7321.0320.34739,100
Sep 9, 202420.7821.0220.7520.9020.21729,200
Sep 6, 202420.9421.2520.7620.8320.14678,400
Sep 5, 202421.5521.6320.9120.9420.25842,500
Sep 4, 202421.6022.0021.2621.3620.651,135,900
Sep 3, 202421.8021.8021.2221.2220.52657,100
Aug 30, 202422.2022.2521.9422.2321.50415,700
Aug 29, 202422.0722.4821.9722.3621.62314,700
Aug 28, 202421.9622.1021.8721.9221.20327,400
Aug 27, 202422.2822.2821.9822.0621.33283,600
Aug 26, 202422.3522.6822.0822.2621.53334,000
Aug 23, 202422.0022.4921.9521.9921.26536,000
Aug 22, 202422.1922.3021.8721.8821.16387,700
Aug 21, 202422.1522.2721.8922.0721.34714,200
Aug 20, 202422.1922.1921.7822.0021.27709,900
Aug 19, 2024 0.3 Dividend
Aug 19, 202422.1422.4722.0822.2521.52376,400
Aug 16, 202422.1722.5322.1122.4021.37412,100
Aug 15, 202422.0022.7821.9922.4121.38653,500
Aug 14, 202421.7421.7721.3921.7620.76572,000
Aug 13, 202421.6521.7821.2621.7120.71810,700
Aug 12, 202422.0022.0521.0121.9320.921,704,600
Aug 9, 202422.2422.4521.9522.1021.08434,500
Aug 8, 202422.4722.6021.6522.2421.221,075,300
Aug 7, 202422.9323.0422.5622.5921.55647,700
Aug 6, 202422.0222.6021.8922.4121.38592,000
Aug 5, 202422.0122.3021.4122.0421.03724,300
Aug 2, 202423.0223.2122.6022.7121.67533,900
Aug 1, 202424.4124.5923.4523.4922.41481,800
Jul 31, 202424.4524.7624.1024.3523.23540,000
Jul 30, 202423.7524.1323.7224.1223.01430,400
Jul 29, 202424.2224.2723.4323.6322.54408,100
Jul 26, 202424.1524.3723.9324.2223.11407,400
Jul 25, 202423.8124.4123.8123.9722.87575,400
Jul 24, 202424.5424.9923.8323.8422.74525,800
Jul 23, 202424.5424.6924.1624.5523.42762,200
Jul 22, 202425.1325.2624.6524.7023.56824,400
Jul 19, 202425.3925.6025.0925.1824.021,076,100
Jul 18, 202424.8025.4324.8025.3824.212,144,800
Jul 17, 202425.3925.6424.9124.9523.801,103,000
Jul 16, 202425.2025.6425.1525.2524.091,523,300
Jul 15, 202424.9125.4224.7425.1724.01633,400
Jul 12, 202425.1625.2724.7124.7623.62412,700
Jul 11, 202424.3025.0724.0924.8923.75643,200
Jul 10, 202424.1324.2323.8124.0722.96397,900
Jul 9, 202423.7724.1123.7424.0122.91271,300
Jul 8, 202423.8424.1923.6724.0322.93363,000
Jul 5, 202424.2624.5123.6523.7822.69408,500
Jul 3, 202424.3924.6124.2524.3123.19249,600
Jul 2, 202423.9524.3423.8724.3223.20465,500
Jul 1, 202423.6723.8123.3423.7322.64409,800
Jun 28, 202423.5323.7023.3023.6122.522,612,900
Jun 27, 202423.4423.4523.0923.3622.29241,500
Jun 26, 202423.3223.4323.1123.3022.23376,600
Jun 25, 202423.2723.3822.9023.3822.31293,200
Jun 24, 202422.5423.3822.5423.3022.23390,900
Jun 21, 202422.4822.5022.2322.4321.401,003,300
Jun 20, 202422.0722.6722.0722.5021.47635,400
Jun 18, 202422.1222.4422.1022.1221.10429,500
Jun 17, 202422.2222.2521.7622.1121.09480,500
Jun 14, 202422.7722.9122.0922.2121.19576,500
Jun 13, 202423.3123.4922.7222.9021.85415,600
Jun 12, 202423.6723.8423.4223.5022.42990,100
Jun 11, 202422.6923.4322.6023.4322.35718,100
Jun 10, 202422.2122.9822.2122.9521.90758,500
Jun 7, 202422.3222.4622.1722.2521.23521,400
Jun 6, 202422.4022.5322.2922.5021.47432,500
Jun 5, 202422.2022.4922.1122.4821.45413,100
Jun 4, 202422.2422.4421.9422.1421.12375,600
Jun 3, 202423.5023.5022.3522.5221.48473,300
May 31, 202422.9123.4922.8423.4322.35691,600
May 30, 202422.6022.9422.6022.8221.77364,500
May 29, 202422.9422.9522.5422.5721.53457,700
May 28, 202422.9923.1922.8123.1422.08512,600
May 24, 202422.8723.0022.7122.7621.71341,000
May 23, 202422.8423.0022.6022.6621.62509,500
May 22, 202423.1423.2822.5222.6921.65563,600
May 21, 202423.2923.4523.1423.3222.25449,700
May 20, 2024 0.41 Dividend
May 20, 202423.1623.4923.1423.4022.32477,100
May 17, 202423.4223.6523.2323.5322.06447,900
May 16, 202423.6823.8123.1723.3221.86461,400
May 15, 202424.1924.1923.4623.7822.29514,900
May 14, 202423.8424.1523.7324.1222.61710,700
May 13, 202423.6323.7323.3223.6622.18582,600
May 10, 202423.8523.8923.0823.4121.94888,000
May 9, 202423.4124.2923.2523.6722.191,334,600
May 8, 202423.0423.2522.9523.1121.66318,000
May 7, 202423.2323.5723.2323.2821.82358,600
May 6, 202423.0823.4123.0823.2121.76334,700
May 3, 202423.0723.2222.7222.8821.45357,800
May 2, 202422.8323.1122.5722.9421.50497,200
May 1, 202423.3323.3522.6022.6321.21411,200
Apr 30, 202423.9824.0223.1923.2421.79510,700
Apr 29, 202423.8624.1123.7924.0622.55269,600
Apr 26, 202423.7523.9823.6223.8622.37283,400
Apr 25, 202423.8223.9223.7423.8322.34366,800
Apr 24, 202424.0024.2323.8023.9322.43388,400
Apr 23, 202423.9824.2923.8524.1122.60245,600
Apr 22, 202424.0524.3323.6824.0722.56561,200
Apr 19, 202423.2524.0523.2524.0322.53538,000
Apr 18, 202423.4523.7123.2423.2521.79447,300

Related Tickers

CIVI Civitas Resources, Inc.
28.96
+3.50%
 
KRP Kimbell Royalty Partners, LP
12.55
+2.37%
 
PR Permian Resources Corporation
12.03
+4.61%
 
AR Antero Resources Corporation
34.42
+0.35%
 
VRN Veren Inc.
6.13
+2.85%
 
BSM Black Stone Minerals, L.P.
14.63
+2.88%
 
MTDR Matador Resources Company
41.47
+3.34%
 
MUR Murphy Oil Corporation
21.37
+3.79%
 
SPGYF Whitecap Resources Inc.
5.94
-0.17%
 
DMLP Dorchester Minerals, L.P.
29.22
+1.92%