19.40
price down icon3.00%   -0.60
after-market After Hours: 19.40
loading

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 03, 2025, is $19.40.
  • 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 5.43% to $19.40 now.
  • The 52-week high stock price for STR is $25.95, representing a 33.76% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for STR is $18.40, indicating a -5.15% 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:
Date High Low High - Low Volume % Change
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%
Feb 18, 2025 $20.17 $19.55 $0.62 799,978.0 +1.53%
Feb 14, 2025 $20.32 $19.63 $0.69 746,004.0 -1.60%
Feb 13, 2025 $20.02 $19.60 $0.415 514,884.0 +0.65%
Feb 12, 2025 $20.41 $19.78 $0.63 378,274.0 -2.79%
Feb 11, 2025 $20.58 $20.27 $0.3147 449,736.0 +0.84%
Feb 10, 2025 $20.33 $19.83 $0.50 484,419.0 +2.74%
Feb 07, 2025 $19.86 $19.53 $0.33 406,630.0 +0.20%
Feb 06, 2025 $20.45 $19.53 $0.92 523,832.0 -3.15%
Feb 05, 2025 $20.34 $19.99 $0.355 580,475.0 +0.25%
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%

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 $20.35 $19.16 $1.19 2,025,990.0 -3.00%
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%
oil_gas_ep EXE
$98.35
price down icon 0.54%
oil_gas_ep DVN
$34.41
price down icon 5.00%
oil_gas_ep WDS
$15.34
price down icon 0.07%
oil_gas_ep CNQ
$26.72
price down icon 5.48%
oil_gas_ep TPL
$1,356.38
price down icon 5.01%
$148.00
price down icon 6.89%
Cap:     |  Volume (24h):