Sitio Royalties Corp. (STR) Historical Stock Data
18.75 ↓0.12 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STR is down -1.11% a day on average. There have been 8 days where Sitio Royalties Corp. closed green and 22 days where STR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.58 | 18.75 | ↑$0.17 (0.91%) | 18.58 | 19.10 | 1.77M |
| 2024-12-19 | 19.79 | 18.87 | ↓$0.92 (-4.65%) | 18.75 | 19.99 | 1.45M |
| 2024-12-18 | 20.58 | 19.50 | ↓$1.08 (-5.25%) | 19.49 | 20.70 | 818.63K |
| 2024-12-17 | 20.72 | 20.56 | ↓$0.16 (-0.77%) | 20.22 | 20.87 | 1.03M |
| 2024-12-16 | 21.19 | 20.99 | ↓$0.20 (-0.94%) | 20.91 | 21.24 | 819.22K |
| 2024-12-13 | 21.56 | 21.23 | ↓$0.33 (-1.53%) | 21.18 | 21.64 | 768K |
| 2024-12-12 | 21.95 | 21.58 | ↓$0.37 (-1.69%) | 21.57 | 22.03 | 500.46K |
| 2024-12-11 | 22.01 | 21.89 | ↓$0.12 (-0.55%) | 21.74 | 22.10 | 1.71M |
| 2024-12-10 | 21.86 | 21.82 | ↓$0.04 (-0.18%) | 21.60 | 22.11 | 511.34K |
| 2024-12-09 | 22.04 | 21.77 | ↓$0.27 (-1.23%) | 21.74 | 22.16 | 516.35K |
| 2024-12-06 | 22.38 | 21.80 | ↓$0.58 (-2.59%) | 21.50 | 22.39 | 473.50K |
| 2024-12-05 | 23.06 | 22.33 | ↓$0.73 (-3.17%) | 22.26 | 23.24 | 557.66K |
| 2024-12-04 | 23.95 | 23.09 | ↓$0.86 (-3.59%) | 22.99 | 23.95 | 665.37K |
| 2024-12-03 | 24.10 | 23.88 | ↓$0.22 (-0.91%) | 23.72 | 24.13 | 420.74K |
| 2024-12-02 | 23.70 | 23.97 | ↑$0.27 (1.14%) | 23.26 | 24.03 | 507.48K |
| 2024-11-29 | 23.98 | 23.70 | ↓$0.28 (-1.17%) | 23.68 | 24.03 | 294.46K |
| 2024-11-27 | 23.78 | 23.78 | ↑$0.00 (0.00%) | 23.55 | 24.06 | 447.55K |
| 2024-11-26 | 24.04 | 23.66 | ↓$0.38 (-1.58%) | 23.60 | 24.04 | 859.51K |
| 2024-11-25 | 24.52 | 24.04 | ↓$0.48 (-1.96%) | 23.93 | 24.55 | 824.13K |
| 2024-11-22 | 24.72 | 24.52 | ↓$0.20 (-0.81%) | 24.35 | 24.75 | 689.61K |
| 2024-11-21 | 24.76 | 24.64 | ↓$0.12 (-0.48%) | 24.64 | 24.97 | 0.96M |
| 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 |
Create an account or log in to view more rows.
$STR we need more volume
$STR Love this stock.
Light taps
$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