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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.25	26.41	25.11	25.40	1,284,502	-1.14(-4.31%)
Dec 29, 2022	26.64	27.06	25.65	26.54	680,314	+1.22(+4.83%)
Dec 28, 2022	25.84	25.84	24.86	25.32	3,653,516	-0.42(-1.64%)
Dec 27, 2022	25.97	25.97	25.24	25.74	564,778	-0.14(-0.54%)
Dec 23, 2022	25.35	26.02	24.90	25.88	453,412	+0.99(+3.96%)
Dec 22, 2022	26.31	26.49	24.39	24.90	702,102	-1.55(-5.86%)
Dec 21, 2022	26.03	26.52	25.66	26.45	255,201	+0.82(+3.20%)
Dec 20, 2022	25.67	25.94	25.44	25.63	450,171	+0.04(+0.17%)
Dec 19, 2022	26.22	26.43	25.23	25.58	287,712	-0.44(-1.69%)
Dec 16, 2022	26.16	26.44	25.50	26.02	2,354,445	-0.45(-1.70%)
Dec 15, 2022	26.17	26.55	25.84	26.47	455,369	+0.08(+0.30%)
Dec 14, 2022	26.86	27.03	25.98	26.39	416,946	-0.14(-0.53%)
Dec 13, 2022	26.67	27.49	26.31	26.53	641,605	+0.30(+1.14%)
Dec 12, 2022	25.48	26.31	25.17	26.23	358,913	+1.17(+4.67%)
Dec 09, 2022	25.60	25.91	24.98	25.06	357,242	-0.78(-3.03%)
Dec 08, 2022	26.97	26.97	25.72	25.85	486,314	-0.48(-1.81%)
Dec 07, 2022	26.41	26.61	26.05	26.32	243,290	-0.01(-0.03%)
Dec 06, 2022	26.78	27.28	25.84	26.33	901,155	-0.75(-2.76%)
Dec 05, 2022	29.47	29.62	26.89	27.08	460,693	-2.05(-7.04%)
Dec 02, 2022	27.85	29.56	27.85	29.13	561,681	+1.07(+3.80%)
Dec 01, 2022	28.05	29.29	27.93	28.07	763,722	+0.30(+1.08%)
Nov 30, 2022	27.66	27.95	27.18	27.77	522,940	+0.61(+2.24%)
Nov 29, 2022	27.26	27.39	26.85	27.16	391,433	+0.22(+0.82%)
Nov 28, 2022	26.68	27.27	26.41	26.94	651,786	-0.44(-1.61%)
Nov 25, 2022	27.60	27.94	27.38	27.38	121,837	-0.33(-1.21%)
Nov 23, 2022	27.65	27.96	27.36	27.71	505,534	-0.35(-1.25%)
Nov 22, 2022	27.34	28.34	26.85	28.07	478,738	+1.29(+4.80%)
Nov 21, 2022	26.89	27.81	25.71	26.78	370,668	-0.11(-0.39%)
Nov 18, 2022	27.33	27.33	26.10	26.89	279,150	-0.62(-2.24%)
Nov 17, 2022	27.54	28.10	27.24	27.50	382,706	-0.23(-0.84%)
Nov 16, 2022	27.84	27.98	27.34	27.73	225,988	-0.35(-1.26%)
Nov 15, 2022	27.28	28.09	27.16	28.09	346,660	+0.79(+2.90%)
Nov 14, 2022	28.25	28.25	27.30	27.30	423,938	-0.72(-2.58%)
Nov 11, 2022	27.58	28.27	27.48	28.02	500,175	+0.83(+3.07%)
Nov 10, 2022	26.71	27.20	26.36	27.18	288,839	+0.75(+2.83%)
Nov 09, 2022	26.40	26.86	25.71	26.44	434,194	-0.59(-2.17%)
Nov 08, 2022	26.32	27.08	25.71	27.02	364,793	+0.65(+2.48%)
Nov 07, 2022	24.83	26.44	24.83	26.37	440,156	+1.56(+6.28%)
Nov 04, 2022	24.24	25.25	24.02	24.81	433,719	+0.79(+3.30%)
Nov 03, 2022	24.09	24.46	23.66	24.02	329,657	+0.19(+0.79%)
Nov 02, 2022	24.52	24.68	23.80	23.83	407,695	-0.69(-2.81%)
Nov 01, 2022	24.77	24.80	24.33	24.52	682,207	+0.11(+0.46%)
Oct 31, 2022	23.78	24.78	23.78	24.40	357,156	+0.59(+2.46%)
Oct 28, 2022	23.72	24.02	23.12	23.82	263,938	+0.25(+1.06%)
Oct 27, 2022	24.46	24.56	23.56	23.57	393,334	-0.52(-2.18%)
Oct 26, 2022	23.93	24.44	23.79	24.09	482,723	+0.16(+0.68%)
Oct 25, 2022	23.43	23.93	23.15	23.93	381,025	+0.03(+0.11%)
Oct 24, 2022	23.81	24.00	23.56	23.91	291,525	+0.09(+0.36%)
Oct 21, 2022	23.70	23.86	23.08	23.82	325,158	+0.31(+1.32%)
Oct 20, 2022	23.60	24.06	23.23	23.51	404,383	+0.01(+0.04%)
Oct 19, 2022	22.76	23.66	22.76	23.50	358,759	+0.82(+3.60%)
Oct 18, 2022	22.85	23.18	22.63	22.68	454,064	+0.03(+0.11%)
Oct 17, 2022	22.40	22.85	22.30	22.66	259,150	+0.37(+1.66%)
Oct 14, 2022	22.52	22.94	22.06	22.29	426,976	-0.34(-1.48%)
Oct 13, 2022	21.16	22.81	21.13	22.62	605,345	+1.12(+5.20%)
Oct 12, 2022	21.47	21.69	21.00	21.50	266,144	-0.09(-0.40%)
Oct 11, 2022	21.00	21.70	20.70	21.59	367,214	+0.31(+1.46%)
Oct 10, 2022	21.87	22.22	21.07	21.28	324,491	-0.58(-2.64%)
Oct 07, 2022	21.93	22.13	21.54	21.86	469,672	-0.01(-0.04%)
Oct 06, 2022	21.31	22.00	21.16	21.87	440,641	+0.63(+2.96%)
Oct 05, 2022	20.83	21.43	20.29	21.24	389,329	+0.49(+2.36%)
Oct 04, 2022	20.03	20.78	19.81	20.75	471,708	+1.00(+5.05%)
Oct 03, 2022	19.82	20.00	19.50	19.75	321,588	+0.72(+3.80%)
Sep 30, 2022	18.99	19.30	18.78	19.03	726,882	-0.25(-1.29%)
Sep 29, 2022	19.61	19.61	18.92	19.28	222,178	-0.58(-2.90%)
Sep 28, 2022	19.15	19.89	18.95	19.85	265,170	+0.79(+4.15%)
Sep 27, 2022	18.90	19.27	18.81	19.06	310,310	+0.25(+1.33%)
Sep 26, 2022	18.54	19.10	18.46	18.81	445,687	+0.03(+0.18%)
Sep 23, 2022	19.64	19.64	18.42	18.78	719,500	-1.32(-6.55%)
Sep 22, 2022	20.82	20.91	20.04	20.09	330,032	-0.36(-1.77%)
Sep 21, 2022	20.93	21.02	20.45	20.45	386,860	-0.10(-0.50%)
Sep 20, 2022	20.74	20.85	20.46	20.56	356,675	-0.21(-0.99%)
Sep 19, 2022	20.62	20.85	20.39	20.76	286,830	-0.09(-0.41%)
Sep 16, 2022	21.41	21.53	20.81	20.85	807,303	-0.70(-3.24%)
Sep 15, 2022	21.96	22.18	21.50	21.55	408,405	-0.79(-3.54%)
Sep 14, 2022	21.56	22.37	21.46	22.34	435,427	+0.97(+4.55%)
Sep 13, 2022	21.45	21.92	21.06	21.37	527,770	-0.28(-1.27%)
Sep 12, 2022	22.09	22.52	21.59	21.64	430,708	-0.39(-1.76%)
Sep 09, 2022	21.91	22.15	21.50	22.03	604,978	+0.57(+2.65%)
Sep 08, 2022	21.53	21.75	20.58	21.46	504,962	+0.22(+1.01%)
Sep 07, 2022	21.22	21.75	20.66	21.25	494,030	-0.12(-0.56%)
Sep 06, 2022	21.82	22.36	21.03	21.37	676,473	-0.34(-1.55%)
Sep 02, 2022	21.65	22.23	21.31	21.70	152,719	+0.52(+2.44%)
Sep 01, 2022	21.53	21.75	21.00	21.19	278,333	-0.71(-3.22%)
Aug 31, 2022	21.88	22.37	21.43	21.89	210,555	-0.30(-1.36%)
Aug 30, 2022	23.36	23.36	22.05	22.19	298,267	-1.34(-5.70%)
Aug 29, 2022	24.34	24.88	23.48	23.54	629,041	+0.65(+2.82%)
Aug 26, 2022	23.33	23.60	22.85	22.89	228,942	-0.41(-1.77%)
Aug 25, 2022	24.06	24.18	23.14	23.30	291,060	-0.63(-2.63%)
Aug 24, 2022	24.09	24.62	23.88	23.93	307,344	-0.03(-0.14%)
Aug 23, 2022	24.09	25.13	23.94	23.97	234,939	+0.00(+0.00%)
Aug 22, 2022	23.75	24.09	23.39	23.97	195,028	+0.04(+0.18%)
Aug 19, 2022	23.83	24.24	23.61	23.92	232,595	-0.09(-0.39%)
Aug 18, 2022	23.63	24.47	23.52	24.02	238,554	+0.59(+2.54%)
Aug 17, 2022	24.09	24.09	23.22	23.42	250,387	-0.72(-2.99%)
Aug 16, 2022	23.70	24.55	23.58	24.15	413,469	+0.71(+3.01%)
Aug 15, 2022	22.85	23.71	21.91	23.44	392,249	+0.20(+0.87%)
Aug 12, 2022	22.97	23.36	22.78	23.24	266,660	+0.17(+0.73%)
Aug 11, 2022	22.67	23.27	22.59	23.07	339,244	+0.93(+4.21%)
Aug 10, 2022	22.30	22.85	22.12	22.14	388,739	-0.16(-0.72%)
Aug 09, 2022	23.55	23.62	22.27	22.30	442,414	-0.69(-2.99%)
Aug 08, 2022	23.32	23.58	22.80	22.99	302,059	-0.13(-0.58%)
Aug 05, 2022	22.75	23.80	22.75	23.12	191,207	+0.18(+0.77%)
Aug 04, 2022	24.31	24.34	22.90	22.95	216,472	-0.71(-3.02%)
Aug 03, 2022	25.18	25.20	23.31	23.66	338,120	-1.56(-6.19%)
Aug 02, 2022	24.00	25.51	23.77	25.22	336,236	+1.24(+5.18%)
Aug 01, 2022	24.55	24.58	23.85	23.98	303,779	-0.79(-3.19%)
Jul 29, 2022	23.88	25.04	23.84	24.77	193,611	+0.86(+3.58%)
Jul 28, 2022	24.17	24.56	23.57	23.91	156,376	-0.10(-0.42%)
Jul 27, 2022	23.63	24.15	23.33	24.01	116,671	+0.50(+2.14%)
Jul 26, 2022	23.21	23.92	23.21	23.51	175,780	+0.31(+1.34%)
Jul 25, 2022	22.68	23.42	22.53	23.20	209,716	+0.80(+3.56%)
Jul 22, 2022	22.64	22.98	22.26	22.40	158,313	+0.17(+0.75%)
Jul 21, 2022	22.01	22.58	21.64	22.23	186,472	-0.42(-1.85%)
Jul 20, 2022	21.82	22.87	21.59	22.65	176,880	+0.70(+3.17%)
Jul 19, 2022	22.37	22.60	21.70	21.96	190,897	-0.29(-1.32%)
Jul 18, 2022	21.96	22.46	21.91	22.25	186,252	+0.70(+3.23%)
Jul 15, 2022	21.24	21.59	20.70	21.55	179,554	+0.70(+3.34%)
Jul 14, 2022	20.34	20.97	20.03	20.86	150,293	+0.06(+0.28%)
Jul 13, 2022	20.70	21.40	20.70	20.80	204,579	-0.25(-1.20%)
Jul 12, 2022	21.16	21.39	20.57	21.05	189,827	-0.29(-1.38%)
Jul 11, 2022	21.65	21.92	20.86	21.34	148,948	-0.22(-1.01%)
Jul 08, 2022	20.71	21.91	20.22	21.56	404,799	+1.38(+6.82%)
Jul 07, 2022	19.71	20.41	19.71	20.18	273,676	+0.76(+3.93%)
Jul 06, 2022	20.74	20.78	18.30	19.42	444,899	-0.66(-3.30%)
Jul 05, 2022	20.76	20.76	19.31	20.08	442,405	-0.35(-1.72%)
Jul 01, 2022	20.51	20.86	19.65	20.44	511,593	+0.98(+5.05%)
Jun 30, 2022	19.40	20.13	19.15	19.45	283,642	-0.17(-0.86%)
Jun 29, 2022	20.39	20.65	19.38	19.62	353,838	-0.52(-2.58%)
Jun 28, 2022	20.14	20.80	20.03	20.14	523,870	+0.35(+1.78%)
Jun 27, 2022	19.69	19.94	19.30	19.79	895,966	+0.39(+2.03%)
Jun 24, 2022	19.09	19.66	18.79	19.40	603,284	+0.39(+2.03%)
Jun 23, 2022	19.25	19.44	18.51	19.01	391,549	-0.17(-0.88%)
Jun 22, 2022	20.10	20.14	19.14	19.18	343,443	-1.23(-6.01%)
Jun 21, 2022	20.98	21.37	20.28	20.40	309,401	-0.49(-2.33%)
Jun 17, 2022	20.95	21.18	19.80	20.89	590,387	+0.65(+3.19%)
Jun 16, 2022	21.03	21.42	20.03	20.24	540,291	-1.28(-5.93%)
Jun 15, 2022	20.78	22.00	19.95	21.52	632,231	+0.88(+4.27%)