Get the Stockscreener App
20.56
2.54%
0.51
After Hours:
20.16
-0.40
-1.95%
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 March 19, 2025, is $20.56.
- 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 11.74% to $20.56 now.
- The 52-week high stock price for STR is $25.95, representing a 26.21% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for STR is $18.40, indicating a -10.51% 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $20.62 | $19.83 | $0.795 | 681,803.0 | +2.54% |
| Mar 18, 2025 | $20.15 | $19.78 | $0.37 | 504,140.0 | +0.30% |
| Mar 17, 2025 | $20.17 | $19.80 | $0.37 | 673,053.0 | +0.96% |
| Mar 14, 2025 | $19.83 | $18.73 | $1.10 | 740,870.0 | +3.72% |
| Mar 13, 2025 | $19.49 | $19.00 | $0.49 | 545,259.0 | -1.75% |
| Mar 12, 2025 | $19.58 | $19.20 | $0.385 | 772,253.0 | +0.00% |
| Mar 11, 2025 | $19.70 | $19.35 | $0.35 | 579,428.0 | +0.94% |
| Mar 10, 2025 | $19.76 | $18.95 | $0.8099 | 603,933.0 | -1.33% |
| Mar 07, 2025 | $19.69 | $18.97 | $0.72 | 853,927.0 | +2.74% |
| Mar 06, 2025 | $19.24 | $18.72 | $0.52 | 726,649.0 | -0.52% |
| Mar 05, 2025 | $19.14 | $18.55 | $0.595 | 647,837.0 | -0.16% |
| Mar 04, 2025 | $19.32 | $19.09 | $0.23 | 468,461.0 | -1.44% |
| Mar 03, 2025 | $20.35 | $19.16 | $1.19 | 1,012,995.0 | -3.00% |
| Feb 28, 2025 | $20.10 | $19.53 | $0.57 | 1,075,765.0 | +2.56% |
| Feb 27, 2025 | $19.86 | $18.90 | $0.965 | 863,049.0 | +0.15% |
| Feb 26, 2025 | $19.74 | $19.32 | $0.42 | 750,609.0 | -0.10% |
| Feb 25, 2025 | $19.79 | $19.32 | $0.465 | 748,691.0 | -0.71% |
| Feb 24, 2025 | $20.16 | $19.62 | $0.54 | 444,889.0 | -1.90% |
| Feb 21, 2025 | $20.10 | $19.75 | $0.35 | 825,184.0 | +0.15% |
| Feb 20, 2025 | $20.20 | $19.89 | $0.3149 | 464,668.0 | -0.25% |
| Feb 19, 2025 | $20.21 | $19.91 | $0.30 | 637,158.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $20.62 | $18.55 | $2.07 | 9,492,411.0 | +2.80% |
| Feb, 2025 | $20.58 | $18.90 | $1.68 | 11,628,438.0 | -0.70% |
| 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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):