Get the Stockscreener App
19.78
0.20%
-0.04
After Hours:
19.78
Sitio Royalties Corp Stock (STR) Price History
The historical daily chart and data for Sitio Royalties Corp stock (STR), show that the latest closing stock price as of January 03, 2025, is $19.78.
- Sitio Royalties Corp all-time high stock price is $33.65, occurred on December 05, 2022.
- The lowest Sitio Royalties Corp stock price recorded was $18.40 on December 23, 2024. Since then, Sitio Royalties Corp's stock price has risen over 7.50% to $19.78 now.
- The 52-week high stock price for STR is $25.95, representing a 31.19% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for STR is $18.40, indicating a -6.98% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Sitio Royalties Corp (STR) stock in the beginning of 2024 was $23.93. The stock closed the year at $28.85, a gain of over 20.56% for the year.
The table below shows more information about STR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $20.09 | $19.73 | $0.36 | 478,640.0 | -0.20% |
| Jan 02, 2025 | $19.98 | $19.38 | $0.605 | 703,481.0 | +3.34% |
| Dec 31, 2024 | $19.34 | $18.89 | $0.455 | 947,637.0 | +1.75% |
| Dec 30, 2024 | $19.11 | $18.56 | $0.545 | 540,052.0 | +1.62% |
| Dec 27, 2024 | $18.97 | $18.46 | $0.51 | 618,354.0 | -1.17% |
| Dec 26, 2024 | $18.93 | $18.52 | $0.405 | 636,311.0 | -0.05% |
| Dec 24, 2024 | $19.04 | $18.42 | $0.62 | 413,363.0 | +1.13% |
| Dec 23, 2024 | $18.71 | $18.40 | $0.31 | 1,079,319.0 | -0.96% |
| Dec 20, 2024 | $19.10 | $18.58 | $0.52 | 1,629,826.0 | -0.64% |
| Dec 19, 2024 | $19.99 | $18.75 | $1.24 | 1,182,731.0 | -3.23% |
| Dec 18, 2024 | $20.70 | $19.49 | $1.21 | 809,738.0 | -5.16% |
| Dec 17, 2024 | $20.87 | $20.22 | $0.65 | 1,007,293.0 | -2.05% |
| Dec 16, 2024 | $21.24 | $20.91 | $0.33 | 783,897.0 | -1.13% |
| Dec 13, 2024 | $21.64 | $21.18 | $0.46 | 763,948.0 | -1.62% |
| Dec 12, 2024 | $22.03 | $21.57 | $0.46 | 485,073.0 | -1.42% |
| Dec 11, 2024 | $22.09 | $21.74 | $0.355 | 919,809.0 | +0.32% |
| Dec 10, 2024 | $22.11 | $21.60 | $0.51 | 496,336.0 | +0.23% |
| Dec 09, 2024 | $22.16 | $21.74 | $0.4152 | 500,215.0 | -0.14% |
| Dec 06, 2024 | $22.39 | $21.50 | $0.89 | 467,041.0 | -2.37% |
| Dec 05, 2024 | $23.24 | $22.26 | $0.98 | 541,291.0 | -3.29% |
Sitio Royalties Corp Stock (STR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sitio Royalties Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sitio Royalties Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sitio Royalties Corp Stock (STR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $20.09 | $19.38 | $0.715 | 1,660,761.0 | +3.13% |
Sitio Royalties Corp Stock (STR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.13 | $18.40 | $5.73 | 14,409,456.0 | -20.46% |
| Nov, 2024 | $25.52 | $21.98 | $3.54 | 17,394,961.0 | +6.33% |
| Oct, 2024 | $23.75 | $20.66 | $3.09 | 14,585,070.0 | +6.96% |
| Sep, 2024 | $22.38 | $19.88 | $2.50 | 12,377,562.0 | -6.25% |
| Aug, 2024 | $24.59 | $21.01 | $3.58 | 12,696,097.0 | -8.71% |
| Jul, 2024 | $25.64 | $23.34 | $2.30 | 14,134,424.0 | +3.13% |
| Jun, 2024 | $23.84 | $21.76 | $2.08 | 11,343,875.0 | +0.77% |
| May, 2024 | $24.29 | $22.52 | $1.77 | 11,363,661.0 | +0.82% |
| Apr, 2024 | $25.95 | $23.19 | $2.76 | 10,442,093.0 | -5.99% |
| Mar, 2024 | $24.99 | $22.42 | $2.57 | 13,922,579.0 | +8.33% |
| Feb, 2024 | $23.71 | $19.95 | $3.76 | 8,487,050.0 | +6.99% |
| Jan, 2024 | $23.98 | $21.16 | $2.82 | 9,682,337.0 | -9.27% |
Sitio Royalties Corp Stock (STR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.24 | $20.46 | $3.78 | 12,562,004.0 | +6.72% |
| Nov, 2023 | $25.73 | $21.16 | $4.57 | 11,660,345.0 | -10.88% |
| Oct, 2023 | $25.66 | $22.10 | $3.56 | 9,974,166.0 | +2.11% |
| Sep, 2023 | $26.80 | $23.90 | $2.90 | 11,828,055.0 | -4.69% |
| Aug, 2023 | $27.59 | $23.57 | $4.02 | 13,330,329.0 | -7.10% |
| Jul, 2023 | $27.61 | $24.28 | $3.33 | 8,028,533.0 | +4.07% |
| Jun, 2023 | $27.46 | $24.55 | $2.91 | 15,193,633.0 | +3.10% |
| May, 2023 | $27.16 | $23.29 | $3.87 | 13,549,326.0 | +0.35% |
| Apr, 2023 | $26.78 | $23.77 | $3.01 | 12,689,591.0 | +12.35% |
| Mar, 2023 | $25.26 | $19.31 | $5.95 | 25,442,692.0 | -3.87% |
| Feb, 2023 | $27.32 | $22.60 | $4.72 | 12,029,821.0 | -11.52% |
| Jan, 2023 | $29.80 | $24.96 | $4.84 | 13,383,028.0 | -7.90% |
1.20%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):