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

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	18.93	20.21	18.64	19.97	10,667,423	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
4/17/2025	16.73	17.20	16.64	17.06	1,036,319	16.73
4/16/2025	15.55	16.63	15.55	16.58	1,303,416	16.26
4/15/2025	15.38	15.87	15.34	15.55	826,275	15.25
4/14/2025	16.01	16.18	15.28	15.46	721,055	15.16
4/11/2025	15.33	15.74	14.86	15.64	744,481	15.34
4/10/2025	16.04	16.15	14.98	15.30	920,976	15.00
4/09/2025	14.81	17.00	14.58	16.71	1,004,331	16.39
4/08/2025	16.25	16.27	14.88	15.07	1,087,364	14.78
4/07/2025	15.61	16.36	14.85	15.61	1,624,712	15.31
4/04/2025	17.66	17.88	16.21	16.32	1,166,555	16.00
4/03/2025	19.10	19.42	18.41	18.42	755,562	18.06
4/02/2025	19.72	20.30	19.71	20.27	562,224	19.88
4/01/2025	19.85	20.02	19.64	20.01	598,710	19.62
3/31/2025	19.89	20.23	19.83	19.87	856,745	19.49
3/28/2025	20.32	20.56	20.05	20.20	432,075	19.81
3/27/2025	20.54	20.59	20.19	20.30	547,377	19.91
3/26/2025	20.72	20.93	20.37	20.53	746,046	20.13
3/25/2025	20.86	21.09	20.49	20.51	553,940	20.11
3/24/2025	20.38	20.85	20.31	20.74	776,036	20.34
3/21/2025	20.37	20.48	20.12	20.28	2,519,939	19.89
3/20/2025	20.43	20.67	20.36	20.49	552,263	20.09
3/19/2025	19.94	20.63	19.83	20.56	717,549	20.16
3/18/2025	20.13	20.15	19.78	20.05	522,008	19.66
3/17/2025	19.80	20.17	19.80	19.99	682,218	19.60
3/14/2025	18.80	19.83	18.73	19.80	775,341	19.42
3/13/2025	19.31	19.49	19.00	19.09	551,672	18.32
3/12/2025	19.44	19.58	19.20	19.43	786,969	18.64
3/11/2025	19.45	19.70	19.35	19.43	594,074	18.64
3/10/2025	19.51	19.76	18.95	19.25	804,805	18.47
3/07/2025	19.10	19.69	18.97	19.51	948,050	18.72
3/06/2025	19.00	19.24	18.72	18.99	745,128	18.22
3/05/2025	18.83	19.14	18.55	19.09	815,054	18.32
3/04/2025	19.11	19.45	18.68	19.12	1,155,622	18.35