Sitio Royalties Corp. (STR) Historical Stock Data
17.85 ↓0.14 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STR is down -0.08% a day on average. There have been 14 days where Sitio Royalties Corp. closed green and 16 days where STR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 18.11 | 17.85 | ↓$0.26 (-1.44%) | 17.77 | 18.39 | 888.67K |
| 2025-05-08 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.55 | 18.51 | 0.97M |
| 2025-05-07 | 17.16 | 17.02 | ↓$0.14 (-0.82%) | 16.75 | 17.16 | 759.08K |
| 2025-05-06 | 17.15 | 16.96 | ↓$0.19 (-1.11%) | 16.89 | 17.26 | 522.62K |
| 2025-05-05 | 17.09 | 17.07 | ↓$0.02 (-0.12%) | 16.96 | 17.38 | 0.99M |
| 2025-05-02 | 17.53 | 17.37 | ↓$0.16 (-0.91%) | 17.24 | 17.60 | 652.08K |
| 2025-05-01 | 16.97 | 17.39 | ↑$0.42 (2.47%) | 16.92 | 17.54 | 483.46K |
| 2025-04-30 | 17.35 | 16.96 | ↓$0.39 (-2.25%) | 16.82 | 17.35 | 0.91M |
| 2025-04-29 | 17.37 | 17.57 | ↑$0.20 (1.15%) | 17.23 | 17.71 | 852.63K |
| 2025-04-28 | 17.24 | 17.53 | ↑$0.29 (1.68%) | 17.24 | 17.59 | 438.40K |
| 2025-04-25 | 16.91 | 17.19 | ↑$0.28 (1.66%) | 16.91 | 17.29 | 555.59K |
| 2025-04-24 | 17.00 | 17.14 | ↑$0.14 (0.82%) | 16.83 | 17.15 | 1.27M |
| 2025-04-23 | 17.37 | 16.97 | ↓$0.40 (-2.30%) | 16.89 | 17.61 | 1.07M |
| 2025-04-22 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.57 | 16.96 | 611.82K |
| 2025-04-21 | 16.89 | 16.51 | ↓$0.38 (-2.25%) | 16.35 | 16.89 | 742.03K |
| 2025-04-17 | 16.73 | 17.06 | ↑$0.33 (1.97%) | 16.65 | 17.20 | 1.04M |
| 2025-04-16 | 15.55 | 16.58 | ↑$1.03 (6.62%) | 15.55 | 16.63 | 1.30M |
| 2025-04-15 | 15.38 | 15.55 | ↑$0.17 (1.11%) | 15.34 | 15.87 | 826.28K |
| 2025-04-14 | 16.01 | 15.46 | ↓$0.55 (-3.44%) | 15.28 | 16.18 | 721.06K |
| 2025-04-11 | 15.33 | 15.64 | ↑$0.31 (2.02%) | 14.86 | 15.74 | 744.48K |
| 2025-04-10 | 16.04 | 15.30 | ↓$0.74 (-4.61%) | 14.98 | 16.15 | 0.92M |
| 2025-04-09 | 14.81 | 16.71 | ↑$1.90 (12.83%) | 14.58 | 17.00 | 1M |
| 2025-04-08 | 16.25 | 15.07 | ↓$1.18 (-7.26%) | 14.88 | 16.27 | 1.09M |
| 2025-04-07 | 15.61 | 15.61 | ↑$0.00 (0.00%) | 14.85 | 16.61 | 1.62M |
| 2025-04-04 | 17.66 | 16.32 | ↓$1.34 (-7.59%) | 16.16 | 17.88 | 1.17M |
| 2025-04-03 | 19.10 | 18.42 | ↓$0.68 (-3.56%) | 18.42 | 19.42 | 755.58K |
| 2025-04-02 | 19.72 | 20.27 | ↑$0.55 (2.79%) | 19.71 | 20.30 | 562.22K |
| 2025-04-01 | 19.85 | 20.01 | ↑$0.16 (0.81%) | 19.64 | 20.02 | 598.71K |
| 2025-03-31 | 19.89 | 19.87 | ↓$0.02 (-0.10%) | 19.83 | 20.23 | 856.75K |
| 2025-03-28 | 20.32 | 20.20 | ↓$0.12 (-0.59%) | 20.05 | 20.56 | 432.07K |
Create an account or log in to view more rows.
$STR steady steady n hold
$STR nice
$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