Get the Stockscreener App
20.19
0.30%
-0.0668
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 February 05, 2025, is $20.19.
- 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 9.75% to $20.19 now.
- The 52-week high stock price for STR is $25.95, representing a 28.50% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for STR is $18.40, indicating a -8.88% 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $20.34 | $19.99 | $0.355 | 157,394.0 | -0.35% |
| Feb 04, 2025 | $20.35 | $19.85 | $0.50 | 459,364.0 | +1.20% |
| Feb 03, 2025 | $20.13 | $19.76 | $0.37 | 474,829.0 | -0.60% |
| Jan 31, 2025 | $20.72 | $20.08 | $0.64 | 561,502.0 | -3.03% |
| Jan 30, 2025 | $21.13 | $20.61 | $0.515 | 472,125.0 | -0.72% |
| Jan 29, 2025 | $20.96 | $20.68 | $0.2843 | 483,661.0 | +0.38% |
| Jan 28, 2025 | $21.05 | $20.64 | $0.42 | 395,478.0 | +0.10% |
| Jan 27, 2025 | $21.32 | $20.70 | $0.62 | 373,588.0 | -1.65% |
| Jan 24, 2025 | $21.38 | $21.05 | $0.325 | 487,491.0 | -0.89% |
| Jan 23, 2025 | $21.63 | $21.17 | $0.46 | 457,765.0 | +0.23% |
| Jan 22, 2025 | $21.80 | $21.27 | $0.534 | 654,418.0 | -2.52% |
| Jan 21, 2025 | $22.10 | $21.60 | $0.5029 | 593,247.0 | -0.32% |
| Jan 17, 2025 | $22.03 | $21.60 | $0.43 | 461,566.0 | +1.25% |
| Jan 16, 2025 | $22.16 | $21.56 | $0.595 | 685,035.0 | -1.55% |
| Jan 15, 2025 | $22.18 | $21.72 | $0.46 | 910,175.0 | +1.99% |
| Jan 14, 2025 | $21.88 | $21.21 | $0.67 | 584,439.0 | -0.37% |
| Jan 13, 2025 | $21.91 | $21.29 | $0.62 | 1,030,769.0 | +1.79% |
| Jan 10, 2025 | $21.32 | $20.73 | $0.59 | 870,448.0 | +4.16% |
| Jan 08, 2025 | $20.45 | $19.82 | $0.625 | 627,490.0 | +1.95% |
| Jan 07, 2025 | $20.13 | $19.74 | $0.39 | 753,645.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $20.35 | $19.76 | $0.59 | 1,091,587.0 | +0.25% |
| Jan, 2025 | $22.18 | $19.38 | $2.80 | 12,231,975.0 | +5.01% |
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% |
1.30%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):