Sitio Royalties Corp. - Class A Common Stock (STR)

20.14Last Price

-0.63 (-3.03%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	20.72	20.72	20.08	20.14	580,940	20.14
1/30/2025	20.98	21.13	20.61	20.77	476,665	20.77
1/29/2025	20.87	20.96	20.68	20.92	492,247	20.92
1/28/2025	20.84	21.05	20.64	20.84	404,705	20.84
1/27/2025	21.15	21.32	20.70	20.82	380,724	20.82
1/24/2025	21.25	21.38	21.05	21.17	502,569	21.17
1/23/2025	21.36	21.63	21.17	21.36	468,308	21.36
1/22/2025	21.78	21.80	21.27	21.31	662,582	21.31
1/21/2025	21.82	22.10	21.60	21.86	608,841	21.86
1/17/2025	21.83	22.03	21.60	21.93	538,350	21.93
1/16/2025	21.90	22.16	21.56	21.66	703,384	21.66
1/15/2025	21.86	22.18	21.72	22.00	913,715	22.00
1/14/2025	21.65	21.88	21.21	21.57	612,294	21.57
1/13/2025	21.59	21.91	21.29	21.65	1,048,794	21.65
1/10/2025	20.77	21.32	20.73	21.27	941,042	21.27
1/08/2025	19.93	20.45	19.82	20.42	645,157	20.42
1/07/2025	19.97	20.13	19.74	20.03	781,673	20.03
1/06/2025	19.91	20.23	19.83	19.95	677,867	19.95
1/03/2025	19.96	20.09	19.73	19.78	504,185	19.78
1/02/2025	19.42	19.98	19.38	19.82	720,383	19.82
12/31/2024	18.85	0.00	19.18	19.18	0	19.18
12/30/2024	18.70	19.11	18.56	18.85	544,969	18.85
12/27/2024	18.75	18.97	18.46	18.55	637,081	18.55
12/26/2024	18.67	18.93	18.52	18.77	657,856	18.77
12/24/2024	18.51	19.04	18.42	18.78	538,471	18.78
12/23/2024	18.66	18.71	18.40	18.57	1,083,048	18.57
12/20/2024	18.58	19.10	18.58	18.75	1,771,307	18.75
12/19/2024	19.79	19.99	18.86	18.86	791,443	18.86
12/18/2024	20.58	20.70	19.49	19.50	818,404	19.50
12/17/2024	20.72	20.87	20.22	20.56	1,025,433	20.56
12/16/2024	21.19	21.24	20.91	20.99	819,200	20.99
12/13/2024	21.56	21.64	21.18	21.23	768,050	21.23
12/12/2024	21.95	22.03	21.57	21.58	500,456	21.58
12/11/2024	22.01	22.09	21.74	21.89	1,714,694	21.89
12/10/2024	21.86	22.11	21.60	21.82	511,343	21.82
12/09/2024	22.04	22.16	21.74	21.77	516,347	21.77
12/06/2024	22.38	22.39	21.50	21.80	473,504	21.80
12/05/2024	23.06	23.24	22.26	22.33	557,661	22.33
12/04/2024	23.95	23.95	22.99	23.09	665,148	23.09
12/03/2024	24.10	24.13	23.72	23.88	420,648	23.88
12/02/2024	23.70	24.03	23.26	23.97	507,481	23.97
11/29/2024	23.98	24.03	23.68	23.70	294,463	23.70
11/27/2024	23.78	24.06	23.55	23.78	447,548	23.78
11/26/2024	24.04	24.04	23.60	23.66	859,510	23.66
11/25/2024	24.52	24.55	23.93	24.04	824,125	24.04
11/22/2024	24.72	24.75	24.34	24.52	689,605	24.52
11/21/2024	24.76	24.97	24.64	24.64	962,924	24.64
11/20/2024	24.54	24.87	24.41	24.68	754,179	24.68
11/19/2024	23.43	24.39	23.31	24.37	969,292	24.37
11/18/2024	23.75	23.85	23.52	23.75	667,985	23.75
11/15/2024	23.85	23.98	23.36	23.46	502,954	23.46
11/14/2024	23.89	24.16	23.46	23.70	555,190	23.70
11/13/2024	24.51	24.51	23.69	23.70	598,827	23.70
11/12/2024	24.95	25.52	24.32	24.34	1,064,078	24.34
11/11/2024	24.83	25.15	24.70	24.97	1,484,650	24.97
11/08/2024	24.63	24.84	24.21	24.79	1,541,447	24.79
11/07/2024	23.82	25.02	23.27	24.93	2,647,018	24.93
11/06/2024	23.30	23.83	22.97	23.83	1,272,745	23.83
11/05/2024	22.33	22.78	22.30	22.65	567,755	22.65
11/04/2024	22.19	22.49	22.03	22.36	984,181	22.36
11/01/2024	22.47	22.52	21.98	22.03	429,473	22.03