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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	23.25	23.29	22.48	22.53	526,832	-0.79(-3.41%)
Apr 29, 2024	23.13	23.38	23.06	23.32	278,106	+0.19(+0.84%)
Apr 26, 2024	23.02	23.25	22.90	23.13	292,374	+0.03(+0.13%)
Apr 25, 2024	23.09	23.19	23.01	23.10	378,332	-0.10(-0.42%)
Apr 24, 2024	23.27	23.49	23.07	23.20	400,620	-0.17(-0.75%)
Apr 23, 2024	23.25	23.55	23.12	23.37	253,309	+0.04(+0.17%)
Apr 22, 2024	23.31	23.59	22.96	23.33	578,871	+0.04(+0.17%)
Apr 19, 2024	22.54	23.31	22.54	23.30	554,926	+0.76(+3.36%)
Apr 18, 2024	22.73	22.98	22.53	22.54	461,426	-0.16(-0.68%)
Apr 17, 2024	23.11	23.46	22.67	22.69	492,580	-0.52(-2.25%)
Apr 16, 2024	23.27	23.44	22.90	23.22	444,197	-0.26(-1.12%)
Apr 15, 2024	24.10	24.20	23.34	23.48	530,997	-0.66(-2.73%)
Apr 12, 2024	24.47	24.56	23.96	24.14	490,623	-0.11(-0.44%)
Apr 11, 2024	24.18	24.27	24.04	24.25	483,142	+0.11(+0.44%)
Apr 10, 2024	24.73	24.75	24.08	24.14	670,817	-0.97(-3.86%)
Apr 09, 2024	24.88	25.16	24.72	25.11	498,141	+0.36(+1.45%)
Apr 08, 2024	24.99	25.06	24.73	24.75	540,107	-0.12(-0.47%)
Apr 05, 2024	24.76	24.97	24.54	24.87	805,460	+0.30(+1.22%)
Apr 04, 2024	24.57	24.79	24.37	24.57	502,338	+0.16(+0.68%)
Apr 03, 2024	24.25	24.57	24.05	24.40	662,176	+0.16(+0.64%)
Apr 02, 2024	24.06	24.36	23.99	24.25	790,652	+0.16(+0.64%)
Apr 01, 2024	24.11	24.19	23.86	24.09	521,755	+0.13(+0.53%)
Mar 28, 2024	24.19	24.23	23.89	23.96	847,650	+0.00(+0.00%)
Mar 27, 2024	23.50	24.00	23.45	23.96	741,747	+0.52(+2.23%)
Mar 26, 2024	24.04	24.16	23.37	23.44	521,116	-0.53(-2.22%)
Mar 25, 2024	23.84	24.18	23.76	23.97	534,679	+0.38(+1.60%)
Mar 22, 2024	23.77	23.89	23.58	23.60	319,765	-0.11(-0.45%)
Mar 21, 2024	23.74	24.07	23.61	23.70	499,792	-0.05(-0.20%)
Mar 20, 2024	23.37	23.85	23.27	23.75	678,256	+0.26(+1.11%)
Mar 19, 2024	23.11	23.52	23.10	23.49	655,066	+0.26(+1.13%)
Mar 18, 2024	23.23	23.35	23.09	23.23	454,906	+0.09(+0.38%)
Mar 15, 2024	22.56	23.15	22.56	23.14	1,620,028	+0.55(+2.45%)
Mar 14, 2024	22.69	22.86	22.48	22.59	712,981	-0.14(-0.60%)
Mar 13, 2024	22.68	22.97	22.62	22.72	1,139,998	+0.19(+0.84%)
Mar 12, 2024	22.32	22.55	22.19	22.53	874,350	+0.16(+0.72%)
Mar 11, 2024	22.55	22.70	22.19	22.37	534,839	-0.27(-1.17%)
Mar 08, 2024	22.60	23.01	22.54	22.64	634,873	+0.09(+0.42%)
Mar 07, 2024	22.46	22.68	22.38	22.54	627,053	+0.36(+1.63%)
Mar 06, 2024	22.21	22.34	21.94	22.18	720,538	+0.21(+0.95%)
Mar 05, 2024	21.88	22.39	21.88	21.97	894,589	+0.09(+0.43%)
Mar 04, 2024	21.99	22.13	21.76	21.88	675,682	-0.09(-0.39%)
Mar 01, 2024	21.64	22.11	21.27	21.96	824,240	+0.31(+1.45%)
Feb 29, 2024	21.69	22.50	21.35	21.65	967,898	+0.81(+3.87%)
Feb 28, 2024	20.68	20.95	20.62	20.84	443,986	+0.05(+0.23%)
Feb 27, 2024	20.80	20.84	20.64	20.80	281,799	+0.13(+0.64%)
Feb 26, 2024	20.46	20.69	20.31	20.66	317,692	+0.10(+0.51%)
Feb 23, 2024	20.58	20.58	20.21	20.56	297,568	-0.26(-1.23%)
Feb 22, 2024	20.60	20.89	20.47	20.82	582,169	-0.02(-0.09%)
Feb 21, 2024	20.70	21.13	20.69	20.84	328,237	+0.28(+1.34%)
Feb 20, 2024	20.87	21.00	20.55	20.56	291,965	-0.34(-1.63%)
Feb 16, 2024	20.94	21.04	20.61	20.90	406,130	-0.10(-0.50%)
Feb 15, 2024	20.04	21.07	20.04	21.01	699,380	+1.05(+5.28%)
Feb 14, 2024	20.13	20.28	19.86	19.95	409,559	+0.01(+0.05%)
Feb 13, 2024	20.22	20.51	19.62	19.94	517,120	-0.60(-2.91%)
Feb 12, 2024	20.04	20.71	20.04	20.54	369,634	+0.65(+3.24%)
Feb 09, 2024	20.02	20.11	19.81	19.90	543,283	-0.05(-0.24%)
Feb 08, 2024	19.74	20.17	19.73	19.94	369,071	+0.26(+1.30%)
Feb 07, 2024	19.74	19.81	19.42	19.69	346,254	+0.01(+0.05%)
Feb 06, 2024	18.98	19.78	18.98	19.68	342,285	+0.67(+3.54%)
Feb 05, 2024	19.45	19.45	18.93	19.00	545,903	-0.46(-2.39%)
Feb 02, 2024	19.77	19.77	19.38	19.47	438,169	-0.40(-2.01%)