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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2025	18.30	0.00	18.30	18.12	0	18.12
8/15/2025	18.60	18.61	18.25	18.30	1,447,506	18.30
8/14/2025	18.46	18.71	18.26	18.65	1,380,038	18.65
8/13/2025	18.54	18.89	18.48	18.83	1,003,839	18.47
8/12/2025	18.24	18.67	18.21	18.64	1,966,662	18.28
8/11/2025	18.43	18.58	17.98	18.17	996,950	17.82
8/08/2025	18.42	18.71	18.31	18.43	1,084,708	18.08
8/07/2025	18.72	19.04	18.34	18.38	1,730,624	18.03
8/06/2025	18.16	19.05	18.14	18.60	2,519,926	18.24
8/05/2025	18.10	18.51	17.94	18.27	2,363,921	17.92
8/04/2025	17.55	18.15	17.55	18.11	1,019,554	17.76
8/01/2025	18.07	18.16	17.41	17.64	859,726	17.30
7/31/2025	17.91	18.47	17.91	18.17	837,502	17.82
7/30/2025	18.28	18.34	18.09	18.15	579,147	17.80
7/29/2025	18.50	18.50	18.05	18.35	713,243	18.00
7/28/2025	18.52	18.68	18.39	18.45	462,023	18.10
7/25/2025	18.36	18.50	18.22	18.37	328,567	18.02
7/24/2025	18.19	18.45	18.13	18.45	742,080	18.10
7/23/2025	18.24	18.31	17.97	18.30	412,741	17.95
7/22/2025	18.12	18.52	18.12	18.19	751,868	17.84
7/21/2025	18.64	18.72	18.13	18.15	732,344	17.80
7/18/2025	18.49	18.84	18.49	18.70	1,111,076	18.34
7/17/2025	17.65	18.41	17.60	18.36	813,791	18.01
7/16/2025	17.88	17.95	17.56	17.64	851,959	17.30
7/15/2025	18.05	18.20	17.88	17.94	1,014,100	17.60
7/14/2025	18.50	18.61	18.04	18.16	1,082,203	17.81
7/11/2025	17.75	18.77	17.75	18.59	1,206,365	18.23
7/10/2025	17.85	17.98	17.59	17.88	1,542,091	17.54
7/09/2025	18.25	18.27	17.91	17.92	1,209,590	17.58
7/08/2025	17.71	18.36	17.62	18.25	1,643,436	17.90
7/07/2025	18.20	18.26	17.41	17.61	2,919,755	17.27
7/03/2025	18.52	18.70	18.29	18.41	1,166,132	18.06
7/02/2025	18.63	18.75	18.23	18.69	1,071,421	18.33
7/01/2025	18.53	18.65	18.12	18.45	1,172,402	18.10
6/30/2025	18.48	18.54	18.23	18.38	1,797,479	18.03
6/27/2025	18.62	19.03	18.38	18.44	2,112,423	18.09
6/26/2025	18.40	18.75	18.40	18.62	662,763	18.26
6/25/2025	18.63	18.63	18.39	18.41	898,865	18.06
6/24/2025	18.54	18.77	18.36	18.63	912,151	18.27
6/23/2025	19.86	19.94	18.67	18.69	1,332,376	18.33
6/20/2025	19.83	19.92	19.58	19.63	1,330,422	19.25
6/18/2025	20.11	20.33	19.69	19.71	1,354,253	19.33
6/17/2025	20.15	20.42	20.10	20.15	1,104,743	19.76
6/16/2025	20.24	20.53	19.98	20.06	1,011,268	19.68
6/13/2025	20.51	20.78	20.10	20.49	2,425,755	20.10
6/12/2025	20.02	20.16	19.82	19.95	2,570,033	19.57
6/11/2025	20.13	20.48	19.82	20.20	1,632,406	19.81
6/10/2025	20.21	20.41	19.81	19.87	1,778,294	19.49
6/09/2025	19.66	20.32	19.66	19.95	1,518,994	19.57
6/06/2025	19.74	20.05	19.62	19.95	1,393,620	19.57
6/05/2025	19.60	19.72	19.28	19.44	3,207,974	19.07
6/04/2025	20.10	20.63	19.35	19.35	4,636,804	18.98
6/03/2025	18.93	20.21	18.64	19.97	10,667,425	19.59