Sitio Royalties Corp. (STR) Historical Stock Data
24.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STR is up 0.43% a day on average. There have been 17 days where Sitio Royalties Corp. closed green and 13 days where STR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.54 | 24.68 | ↑$0.14 (0.57%) | 24.41 | 24.87 | 754.18K |
| 2024-11-19 | 23.43 | 24.37 | ↑$0.94 (4.01%) | 23.31 | 24.39 | 0.97M |
| 2024-11-18 | 23.75 | 23.75 | ↑$0.00 (0.00%) | 23.52 | 23.85 | 667.99K |
| 2024-11-15 | 23.85 | 23.46 | ↓$0.39 (-1.64%) | 23.36 | 23.98 | 502.95K |
| 2024-11-14 | 23.89 | 23.70 | ↓$0.19 (-0.80%) | 23.46 | 24.16 | 555.19K |
| 2024-11-13 | 24.51 | 23.70 | ↓$0.81 (-3.30%) | 23.69 | 24.51 | 598.83K |
| 2024-11-12 | 24.95 | 24.34 | ↓$0.61 (-2.44%) | 24.32 | 25.52 | 1.06M |
| 2024-11-11 | 24.83 | 24.97 | ↑$0.14 (0.56%) | 24.70 | 25.15 | 1.48M |
| 2024-11-08 | 24.63 | 24.79 | ↑$0.16 (0.65%) | 24.21 | 24.85 | 1.54M |
| 2024-11-07 | 23.82 | 24.93 | ↑$1.11 (4.66%) | 23.27 | 25.02 | 2.65M |
| 2024-11-06 | 23.30 | 23.83 | ↑$0.53 (2.27%) | 22.97 | 23.83 | 1.27M |
| 2024-11-05 | 22.33 | 22.65 | ↑$0.32 (1.43%) | 22.30 | 22.78 | 567.76K |
| 2024-11-04 | 22.19 | 22.36 | ↑$0.17 (0.77%) | 22.03 | 22.49 | 0.98M |
| 2024-11-01 | 22.47 | 22.03 | ↓$0.44 (-1.96%) | 21.98 | 22.52 | 429.47K |
| 2024-10-31 | 22.42 | 22.29 | ↓$0.13 (-0.58%) | 22.15 | 22.55 | 691.60K |
| 2024-10-30 | 22.16 | 22.33 | ↑$0.17 (0.77%) | 22.10 | 22.43 | 477.44K |
| 2024-10-29 | 22.05 | 22.00 | ↓$0.05 (-0.23%) | 21.86 | 22.21 | 678.79K |
| 2024-10-28 | 21.46 | 22.08 | ↑$0.62 (2.89%) | 21.27 | 22.10 | 390.98K |
| 2024-10-25 | 22.76 | 22.32 | ↓$0.44 (-1.93%) | 22.26 | 22.93 | 474.47K |
| 2024-10-24 | 22.56 | 22.62 | ↑$0.06 (0.27%) | 22.25 | 22.72 | 430.75K |
| 2024-10-23 | 22.62 | 22.51 | ↓$0.11 (-0.49%) | 22.29 | 22.70 | 685.80K |
| 2024-10-22 | 22.76 | 22.66 | ↓$0.10 (-0.44%) | 22.53 | 22.99 | 607.27K |
| 2024-10-21 | 22.84 | 22.63 | ↓$0.21 (-0.92%) | 22.49 | 22.84 | 725.73K |
| 2024-10-18 | 22.67 | 22.74 | ↑$0.07 (0.31%) | 22.40 | 22.80 | 513.24K |
| 2024-10-17 | 22.74 | 22.66 | ↓$0.08 (-0.35%) | 22.52 | 22.89 | 1.10M |
| 2024-10-16 | 23.06 | 22.67 | ↓$0.39 (-1.69%) | 22.61 | 23.21 | 0.94M |
| 2024-10-15 | 22.85 | 23.10 | ↑$0.25 (1.09%) | 22.67 | 23.13 | 575.20K |
| 2024-10-14 | 23.20 | 23.53 | ↑$0.33 (1.42%) | 22.98 | 23.65 | 688.74K |
| 2024-10-11 | 22.22 | 23.60 | ↑$1.38 (6.21%) | 22.15 | 23.75 | 1.29M |
| 2024-10-10 | 21.87 | 22.27 | ↑$0.40 (1.83%) | 21.73 | 22.35 | 706.34K |
Create an account or log in to view more rows.
$STR hows short doing? Keep short pls
we need your money.
$STR buying time
added
$STR all in
$STR FYI - leaning bullish
$STR slap the ask.
$STR man this will be good in coming weeks
$STR How can this stock move so little? Damn
$STR red day ahead
$STR i like the stock
$STR Move up
let's buy