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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	23.26	23.66	23.14	23.58	1,112,978	+0.15(+0.63%)
May 30, 2023	23.14	23.48	22.72	23.43	419,460	-0.12(-0.51%)
May 26, 2023	23.44	23.76	23.30	23.55	415,235	+0.24(+1.03%)
May 25, 2023	23.60	23.75	22.96	23.31	530,272	-0.75(-3.12%)
May 24, 2023	24.55	24.71	24.01	24.06	441,973	-0.48(-1.96%)
May 23, 2023	24.34	25.14	24.06	24.54	753,571	+0.20(+0.84%)
May 22, 2023	23.58	24.72	23.43	24.34	716,074	+0.85(+3.62%)
May 19, 2023	24.06	24.06	23.29	23.49	343,802	-0.17(-0.70%)
May 18, 2023	22.98	23.75	22.88	23.66	580,619	+0.44(+1.87%)
May 17, 2023	23.42	23.42	23.07	23.22	533,597	+0.19(+0.83%)
May 16, 2023	23.26	23.37	22.88	23.03	462,019	-0.22(-0.94%)
May 15, 2023	22.85	23.44	22.54	23.25	434,417	+0.77(+3.43%)
May 12, 2023	22.50	22.63	22.23	22.48	361,164	+0.21(+0.94%)
May 11, 2023	23.02	23.04	22.11	22.27	809,140	-1.18(-5.03%)
May 10, 2023	23.05	23.55	21.63	23.45	1,970,558	-0.05(-0.23%)
May 09, 2023	23.15	23.71	23.07	23.50	629,109	+0.14(+0.58%)
May 08, 2023	23.23	23.60	22.96	23.37	777,986	+0.52(+2.26%)
May 05, 2023	22.71	23.07	22.55	22.85	586,919	+1.01(+4.61%)
May 04, 2023	21.89	22.19	21.74	21.84	730,250	-0.16(-0.74%)
May 03, 2023	21.37	22.52	21.13	22.00	985,169	+0.30(+1.38%)
May 02, 2023	22.58	22.58	21.23	21.70	807,065	-1.22(-5.30%)
May 01, 2023	22.75	23.19	22.68	22.92	608,022	-0.12(-0.51%)
Apr 28, 2023	22.71	23.27	22.71	23.04	498,694	+0.34(+1.52%)
Apr 27, 2023	22.54	22.82	22.22	22.69	436,355	+0.41(+1.83%)
Apr 26, 2023	22.55	22.78	22.12	22.29	492,685	-0.40(-1.76%)
Apr 25, 2023	23.18	23.26	22.68	22.68	388,673	-0.68(-2.91%)
Apr 24, 2023	22.57	23.47	22.51	23.37	381,558	+0.72(+3.17%)
Apr 21, 2023	22.98	23.00	22.44	22.65	706,697	-0.40(-1.73%)
Apr 20, 2023	22.59	23.07	22.37	23.05	677,304	+0.10(+0.43%)
Apr 19, 2023	23.05	23.06	22.35	22.95	794,793	-0.38(-1.63%)
Apr 18, 2023	23.68	23.82	23.12	23.33	709,371	-0.40(-1.68%)
Apr 17, 2023	23.89	23.92	23.48	23.73	611,663	-0.03(-0.11%)
Apr 14, 2023	24.18	24.30	23.50	23.76	527,038	-0.33(-1.36%)
Apr 13, 2023	23.81	24.10	23.68	24.08	555,232	+0.29(+1.22%)
Apr 12, 2023	24.18	24.25	23.66	23.79	752,005	-0.26(-1.09%)
Apr 11, 2023	23.37	24.06	23.27	24.05	1,423,803	+0.87(+3.76%)
Apr 10, 2023	23.59	23.65	22.80	23.18	1,433,713	+1.17(+5.32%)
Apr 06, 2023	22.14	22.23	21.85	22.01	633,589	-0.09(-0.41%)
Apr 05, 2023	22.18	22.38	21.74	22.10	607,561	+0.10(+0.45%)
Apr 04, 2023	22.19	22.64	21.70	22.00	816,276	-0.01(-0.04%)
Apr 03, 2023	21.67	22.43	21.57	22.01	1,720,939	+1.51(+7.35%)
Mar 31, 2023	20.43	20.75	20.33	20.51	802,001	+0.11(+0.53%)
Mar 30, 2023	20.19	20.40	19.97	20.40	690,237	+0.53(+2.65%)
Mar 29, 2023	20.20	20.23	19.73	19.87	720,538	-0.13(-0.64%)
Mar 28, 2023	19.65	20.05	19.52	20.00	494,572	+0.21(+1.05%)
Mar 27, 2023	19.25	19.86	19.11	19.79	655,861	+0.54(+2.78%)
Mar 24, 2023	18.94	19.29	18.61	19.25	587,579	+0.09(+0.47%)
Mar 23, 2023	19.54	19.78	18.92	19.16	580,240	-0.17(-0.89%)
Mar 22, 2023	20.05	20.25	19.29	19.34	694,742	-0.69(-3.44%)
Mar 21, 2023	19.52	20.08	19.50	20.03	1,204,442	+0.93(+4.90%)
Mar 20, 2023	18.35	19.55	18.30	19.09	1,925,665	+0.81(+4.42%)
Mar 17, 2023	18.37	18.85	17.98	18.28	3,835,469	-0.24(-1.27%)
Mar 16, 2023	17.62	18.54	17.52	18.52	2,068,266	+0.86(+4.88%)
Mar 15, 2023	18.58	19.10	17.39	17.66	3,023,875	-1.58(-8.23%)
Mar 14, 2023	19.68	20.13	18.94	19.24	1,298,359	-0.18(-0.95%)
Mar 13, 2023	19.59	20.04	19.40	19.43	1,225,212	-0.77(-3.79%)
Mar 10, 2023	21.33	21.34	20.11	20.19	1,577,883	-1.25(-5.83%)
Mar 09, 2023	21.13	21.87	20.99	21.44	1,500,669	+0.40(+1.88%)
Mar 08, 2023	21.18	21.34	20.88	21.05	1,331,224	-0.28(-1.32%)
Mar 07, 2023	21.57	21.78	21.33	21.33	729,159	-0.35(-1.62%)
Mar 06, 2023	21.76	22.09	21.56	21.68	1,082,852	-0.33(-1.52%)
Mar 03, 2023	21.28	22.24	21.21	22.02	911,067	+0.62(+2.88%)
Mar 02, 2023	21.16	21.52	20.95	21.40	645,647	+0.10(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.