Get the Stockscreener App
23.66
1.07%
+0.25
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 May 13, 2024, is $23.66.
- 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 $19.31 on March 16, 2023. Since then, Sitio Royalties Corp.'s stock price has risen over 22.53% to $23.66 now.
- The 52-week high stock price for STR is $27.61, representing a 16.69% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for STR is $19.95, indicating a -15.68% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Sitio Royalties Corp. (STR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $23.73 | $23.32 | $0.41 | 582,138.0 | +1.07% |
| May 10, 2024 | $23.89 | $23.08 | $0.81 | 858,762.0 | -1.10% |
| May 09, 2024 | $24.29 | $23.25 | $1.04 | 1,331,895.0 | +2.42% |
| May 08, 2024 | $23.25 | $22.95 | $0.30 | 305,922.0 | -0.73% |
| May 07, 2024 | $23.57 | $23.23 | $0.34 | 352,474.0 | +0.30% |
| May 06, 2024 | $23.41 | $23.08 | $0.33 | 327,889.0 | +1.44% |
| May 03, 2024 | $23.22 | $22.72 | $0.50 | 349,962.0 | -0.26% |
| May 02, 2024 | $23.11 | $22.57 | $0.54 | 482,320.0 | +1.37% |
| May 01, 2024 | $23.36 | $22.60 | $0.755 | 404,614.0 | -2.62% |
| Apr 30, 2024 | $24.02 | $23.19 | $0.83 | 476,985.0 | -3.41% |
| Apr 29, 2024 | $24.11 | $23.79 | $0.325 | 260,454.0 | +0.84% |
| Apr 26, 2024 | $23.98 | $23.62 | $0.36 | 276,305.0 | +0.13% |
| Apr 25, 2024 | $23.92 | $23.74 | $0.18 | 351,305.0 | -0.42% |
| Apr 24, 2024 | $24.23 | $23.80 | $0.43 | 383,251.0 | -0.75% |
| Apr 23, 2024 | $24.29 | $23.85 | $0.44 | 239,770.0 | +0.17% |
| Apr 22, 2024 | $24.33 | $23.68 | $0.645 | 553,398.0 | +0.17% |
| Apr 19, 2024 | $24.05 | $23.25 | $0.80 | 516,985.0 | +3.35% |
| Apr 18, 2024 | $23.71 | $23.24 | $0.47 | 412,290.0 | -0.68% |
| Apr 17, 2024 | $24.20 | $23.39 | $0.81 | 463,101.0 | -2.25% |
| Apr 16, 2024 | $24.18 | $23.63 | $0.553 | 425,594.0 | -1.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.29 | $22.57 | $1.72 | 5,578,114.0 | +1.81% |
| 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% |
Sitio Royalties Corp. Stock (STR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.65 | $27.70 | $5.95 | 14,378,982.0 | -8.53% |
| Nov, 2022 | $32.85 | $27.50 | $5.35 | 7,451,366.0 | +11.21% |
| Oct, 2022 | $28.79 | $22.66 | $6.13 | 6,931,012.0 | +28.27% |
| Sep, 2022 | $26.16 | $21.40 | $4.77 | 8,064,135.0 | -13.09% |
| Aug, 2022 | $30.39 | $24.90 | $5.49 | 5,968,594.0 | -13.79% |
| Jul, 2022 | $29.83 | $21.81 | $8.02 | 3,392,398.0 | +0.00% |
2.21%
0.39%
Cap:
|
Volume (24h):