Sitio Royalties Corp. (STR) Historical Stock Data
18.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STR is up 0.33% 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 |
|---|---|---|---|---|---|---|
| 2025-08-18 | 18.27 | 18.12 | ↓$0.15 (-0.82%) | 18.04 | 18.42 | 15.91M |
| 2025-08-15 | 18.60 | 18.30 | ↓$0.30 (-1.61%) | 18.26 | 18.61 | 1.45M |
| 2025-08-14 | 18.46 | 18.65 | ↑$0.19 (1.03%) | 18.28 | 18.71 | 1.38M |
| 2025-08-13 | 18.54 | 18.83 | ↑$0.29 (1.56%) | 18.49 | 18.89 | 0.92M |
| 2025-08-12 | 18.24 | 18.64 | ↑$0.40 (2.19%) | 18.22 | 18.67 | 1.97M |
| 2025-08-11 | 18.43 | 18.17 | ↓$0.26 (-1.41%) | 17.98 | 18.58 | 1M |
| 2025-08-08 | 18.42 | 18.43 | ↑$0.01 (0.05%) | 18.31 | 18.70 | 1.08M |
| 2025-08-07 | 18.72 | 18.38 | ↓$0.34 (-1.82%) | 18.35 | 19.04 | 1.73M |
| 2025-08-06 | 18.16 | 18.60 | ↑$0.44 (2.42%) | 18.14 | 19.04 | 2.41M |
| 2025-08-05 | 18.10 | 18.27 | ↑$0.17 (0.94%) | 17.94 | 18.49 | 2.36M |
| 2025-08-04 | 17.55 | 18.11 | ↑$0.56 (3.19%) | 17.55 | 18.15 | 1.02M |
| 2025-08-01 | 18.07 | 17.64 | ↓$0.43 (-2.38%) | 17.41 | 18.16 | 859.68K |
| 2025-07-31 | 17.91 | 18.17 | ↑$0.26 (1.45%) | 17.91 | 18.47 | 837.50K |
| 2025-07-30 | 18.28 | 18.15 | ↓$0.13 (-0.71%) | 18.09 | 18.33 | 579.09K |
| 2025-07-29 | 18.50 | 18.35 | ↓$0.15 (-0.81%) | 18.05 | 18.50 | 713.24K |
| 2025-07-28 | 18.52 | 18.45 | ↓$0.07 (-0.38%) | 18.40 | 18.68 | 462.02K |
| 2025-07-25 | 18.36 | 18.37 | ↑$0.01 (0.05%) | 18.23 | 18.50 | 328.57K |
| 2025-07-24 | 18.19 | 18.45 | ↑$0.26 (1.43%) | 18.14 | 18.45 | 740.79K |
| 2025-07-23 | 18.24 | 18.30 | ↑$0.06 (0.33%) | 17.97 | 18.31 | 412.67K |
| 2025-07-22 | 18.12 | 18.19 | ↑$0.07 (0.39%) | 18.12 | 18.52 | 751.87K |
| 2025-07-21 | 18.64 | 18.15 | ↓$0.49 (-2.63%) | 18.13 | 18.72 | 731.72K |
| 2025-07-18 | 18.49 | 18.70 | ↑$0.21 (1.14%) | 18.49 | 18.84 | 1.10M |
| 2025-07-17 | 17.65 | 18.36 | ↑$0.71 (4.02%) | 17.60 | 18.41 | 813.79K |
| 2025-07-16 | 17.88 | 17.64 | ↓$0.24 (-1.34%) | 17.56 | 17.89 | 851.06K |
| 2025-07-15 | 18.05 | 17.94 | ↓$0.11 (-0.61%) | 17.89 | 18.15 | 1.01M |
| 2025-07-14 | 18.50 | 18.16 | ↓$0.34 (-1.84%) | 18.04 | 18.62 | 0.94M |
| 2025-07-11 | 17.75 | 18.59 | ↑$0.84 (4.73%) | 17.75 | 18.77 | 1.21M |
| 2025-07-10 | 17.85 | 17.88 | ↑$0.03 (0.17%) | 17.60 | 17.98 | 1.54M |
| 2025-07-09 | 18.25 | 17.92 | ↓$0.33 (-1.81%) | 17.91 | 18.27 | 1.21M |
| 2025-07-08 | 17.71 | 18.25 | ↑$0.54 (3.05%) | 17.62 | 18.37 | 1.64M |
Create an account or log in to view more rows.
$STR another bear trap
$STR I’m selling y’all have fun bag holding
$STR I can wait.
$STR FYI - leaning bullish
$STR BOUGHT TODAY!
$STR This is how I feel everyday holding this gem.
$STR steady steady n hold
$STR nice
$STR we need more volume
$STR Love this stock.
Light taps