Sitio Royalties Corp. (STR) Historical Stock Data
23.31 ↑0.10 (0.43%)
As of May 7, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, STR is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 23.08 | 23.21 | ↑$0.13 (0.56%) | 23.08 | 23.41 | 334.70K |
| 2024-05-03 | 23.07 | 22.88 | ↓$0.19 (-0.82%) | 22.72 | 23.22 | 357.84K |
| 2024-05-02 | 22.83 | 22.94 | ↑$0.11 (0.48%) | 22.57 | 23.11 | 497.22K |
| 2024-05-01 | 23.33 | 22.63 | ↓$0.70 (-3.00%) | 22.60 | 23.36 | 411.25K |
| 2024-04-30 | 23.98 | 23.24 | ↓$0.74 (-3.09%) | 23.19 | 24.02 | 510.72K |
| 2024-04-29 | 23.86 | 24.06 | ↑$0.20 (0.84%) | 23.79 | 24.12 | 269.60K |
| 2024-04-26 | 23.75 | 23.86 | ↑$0.11 (0.46%) | 23.62 | 23.98 | 283.43K |
| 2024-04-25 | 23.82 | 23.83 | ↑$0.01 (0.04%) | 23.74 | 23.92 | 366.76K |
| 2024-04-24 | 24.00 | 23.93 | ↓$0.07 (-0.29%) | 23.80 | 24.23 | 388.37K |
| 2024-04-23 | 23.98 | 24.11 | ↑$0.13 (0.54%) | 23.85 | 24.29 | 245.56K |
| 2024-04-22 | 24.05 | 24.07 | ↑$0.02 (0.08%) | 23.69 | 24.33 | 561.17K |
| 2024-04-19 | 23.25 | 24.03 | ↑$0.78 (3.35%) | 23.25 | 24.05 | 537.96K |
| 2024-04-18 | 23.45 | 23.25 | ↓$0.20 (-0.85%) | 23.24 | 23.71 | 447.31K |
| 2024-04-17 | 23.84 | 23.41 | ↓$0.43 (-1.80%) | 23.39 | 24.20 | 477.52K |
| 2024-04-16 | 24.00 | 23.95 | ↓$0.05 (-0.21%) | 23.63 | 24.18 | 430.61K |
| 2024-04-15 | 24.86 | 24.22 | ↓$0.64 (-2.57%) | 24.08 | 24.96 | 514.76K |
| 2024-04-12 | 25.24 | 24.90 | ↓$0.34 (-1.35%) | 24.72 | 25.33 | 475.62K |
| 2024-04-11 | 24.94 | 25.01 | ↑$0.07 (0.28%) | 24.80 | 25.04 | 468.37K |
| 2024-04-10 | 25.51 | 24.90 | ↓$0.61 (-2.39%) | 24.84 | 25.53 | 650.30K |
| 2024-04-09 | 25.67 | 25.90 | ↑$0.23 (0.90%) | 25.50 | 25.95 | 482.91K |
| 2024-04-08 | 25.78 | 25.53 | ↓$0.25 (-0.97%) | 25.51 | 25.85 | 523.59K |
| 2024-04-05 | 25.54 | 25.65 | ↑$0.11 (0.43%) | 25.31 | 25.76 | 780.82K |
| 2024-04-04 | 25.35 | 25.34 | ↓$0.01 (-0.04%) | 25.14 | 25.57 | 486.98K |
| 2024-04-03 | 25.02 | 25.17 | ↑$0.15 (0.60%) | 24.81 | 25.34 | 641.92K |
| 2024-04-02 | 24.82 | 25.01 | ↑$0.19 (0.77%) | 24.75 | 25.13 | 766.57K |
| 2024-04-01 | 24.87 | 24.85 | ↓$0.02 (-0.08%) | 24.61 | 24.95 | 505.80K |
| 2024-03-29 | 24.95 | 24.72 | ↓$0.23 (-0.92%) | 24.64 | 24.99 | 821.73K |
| 2024-03-28 | 24.95 | 24.72 | ↓$0.23 (-0.92%) | 24.64 | 24.99 | 821.73K |
| 2024-03-27 | 24.24 | 24.72 | ↑$0.48 (1.98%) | 24.19 | 24.76 | 719.06K |
| 2024-03-26 | 24.80 | 24.18 | ↓$0.62 (-2.50%) | 24.11 | 24.92 | 505.18K |
Create an account or log in to view more rows.
$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
$STR Silly Bears tricks are for kids
$STR time to short this
$STR I’ll be buying more if this dips!
$STR the price is wrong