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

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

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	18.49	18.84	18.49	18.70	1,111,076	18.70
7/17/2025	17.65	18.41	17.60	18.36	813,791	18.36
7/16/2025	17.88	17.95	17.56	17.64	851,959	17.64
7/15/2025	18.05	18.20	17.88	17.94	1,014,100	17.94
7/14/2025	18.50	18.61	18.04	18.16	1,082,203	18.16
7/11/2025	17.75	18.77	17.75	18.59	1,206,365	18.59
7/10/2025	17.85	17.98	17.59	17.88	1,542,091	17.88
7/09/2025	18.25	18.27	17.91	17.92	1,209,590	17.92
7/08/2025	17.71	18.36	17.62	18.25	1,643,436	18.25
7/07/2025	18.20	18.26	17.41	17.61	2,919,755	17.61
7/03/2025	18.52	18.70	18.29	18.41	1,166,132	18.41
7/02/2025	18.63	18.75	18.23	18.69	1,071,421	18.69
7/01/2025	18.53	18.65	18.12	18.45	1,172,402	18.45
6/30/2025	18.48	18.54	18.23	18.38	1,797,479	18.38
6/27/2025	18.62	19.03	18.38	18.44	2,112,423	18.44
6/26/2025	18.40	18.75	18.40	18.62	662,763	18.62
6/25/2025	18.63	18.63	18.39	18.41	898,865	18.41
6/24/2025	18.54	18.77	18.36	18.63	912,151	18.63
6/23/2025	19.86	19.94	18.67	18.69	1,332,376	18.69
6/20/2025	19.83	19.92	19.58	19.63	1,330,422	19.63
6/18/2025	20.11	20.33	19.69	19.71	1,354,253	19.71
6/17/2025	20.15	20.42	20.10	20.15	1,104,743	20.15
6/16/2025	20.24	20.53	19.98	20.06	1,011,268	20.06
6/13/2025	20.51	20.78	20.10	20.49	2,425,755	20.49
6/12/2025	20.02	20.16	19.82	19.95	2,570,033	19.95
6/11/2025	20.13	20.48	19.82	20.20	1,632,406	20.20
6/10/2025	20.21	20.41	19.81	19.87	1,778,294	19.87
6/09/2025	19.66	20.32	19.66	19.95	1,518,994	19.95
6/06/2025	19.74	20.05	19.62	19.95	1,393,620	19.95
6/05/2025	19.60	19.72	19.28	19.44	3,207,974	19.44
6/04/2025	20.10	20.63	19.35	19.35	4,636,804	19.35
6/03/2025	18.93	20.21	18.64	19.97	10,667,425	19.97
6/02/2025	17.46	17.50	17.20	17.32	747,536	17.32
5/30/2025	17.04	17.25	16.81	17.07	704,172	17.07
5/29/2025	17.40	17.52	17.01	17.16	787,020	17.16
5/28/2025	17.60	17.80	17.23	17.32	354,930	17.32
5/27/2025	17.38	17.66	17.11	17.48	591,723	17.48
5/23/2025	16.72	17.23	16.72	17.18	499,616	17.18
5/22/2025	17.00	17.16	16.70	17.10	427,312	17.10
5/21/2025	17.50	17.60	17.16	17.18	523,891	17.18
5/20/2025	17.68	17.76	17.55	17.60	386,557	17.60
5/19/2025	18.00	18.09	17.84	18.07	499,128	17.72
5/16/2025	18.51	18.53	18.12	18.28	497,087	17.93
5/15/2025	18.30	18.47	18.22	18.46	609,562	18.10
5/14/2025	18.59	18.81	18.49	18.63	547,830	18.27
5/13/2025	18.46	19.03	18.43	18.82	600,142	18.46
5/12/2025	18.50	18.76	18.46	18.50	723,722	18.14
5/09/2025	18.11	18.39	17.77	17.85	889,646	17.50
5/08/2025	18.00	18.50	17.55	17.99	965,716	17.64
5/07/2025	17.16	17.16	16.75	17.02	759,083	16.69
5/06/2025	17.15	17.29	16.89	16.96	522,615	16.63
5/05/2025	17.09	17.38	16.96	17.07	992,267	16.74
5/02/2025	17.53	17.61	17.24	17.37	652,087	17.03
5/01/2025	16.97	17.54	16.88	17.39	483,459	17.05
4/30/2025	17.35	17.35	16.82	16.96	910,762	16.63
4/29/2025	17.37	17.71	17.23	17.57	852,634	17.23
4/28/2025	17.24	17.59	17.24	17.53	438,403	17.19
4/25/2025	16.91	17.29	16.91	17.19	556,328	16.86
4/24/2025	17.00	17.16	16.82	17.14	1,270,348	16.81
4/23/2025	17.37	17.70	16.89	16.97	1,066,613	16.64
4/22/2025	16.75	16.96	16.57	16.75	613,484	16.43
4/21/2025	16.89	16.89	16.35	16.51	742,032	16.19