5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-5.72%
YEAR-TO-DATE PERFORMANCE
+4.01%
1 YEAR PERFORMANCE
-16.00%
Sitio Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.44 | $19.43 (-0.05%) | $19.58 | $19.20 | 786,868 | $1.57 B |
| 03/11/2025 | $19.45 | $19.43 (-0.1%) | $19.70 | $19.35 | 594,100 | $1.57 B |
| 03/10/2025 | $19.51 | $19.25 (-1.33%) | $19.76 | $18.95 | 804,805 | $1.55 B |
| 03/07/2025 | $19.10 | $19.51 (2.15%) | $19.69 | $18.97 | 948,100 | $1.57 B |
| 03/06/2025 | $19.00 | $18.99 (-0.05%) | $19.24 | $18.72 | 745,128 | $1.53 B |
| 03/05/2025 | $18.83 | $19.09 (1.38%) | $19.15 | $18.55 | 815,100 | $1.54 B |
| 03/04/2025 | $19.11 | $19.12 (0.05%) | $19.45 | $18.68 | 1.16 M | $1.54 B |
| 03/03/2025 | $20.20 | $19.40 (-3.96%) | $20.35 | $19.16 | 1.04 M | $1.56 B |
| 02/28/2025 | $19.54 | $20.00 (2.35%) | $20.10 | $19.53 | 1.10 M | $1.61 B |
| 02/27/2025 | $19.25 | $19.50 (1.3%) | $19.86 | $18.90 | 879,100 | $1.57 B |
| 02/26/2025 | $19.60 | $19.47 (-0.66%) | $19.74 | $19.32 | 762,817 | $1.57 B |
| 02/25/2025 | $19.63 | $19.49 (-0.71%) | $19.79 | $19.32 | 775,639 | $1.57 B |
| 02/24/2025 | $20.05 | $19.63 (-2.09%) | $20.16 | $19.62 | 464,835 | $1.58 B |
| 02/21/2025 | $20.05 | $20.01 (-0.2%) | $20.10 | $19.75 | 904,130 | $1.60 B |
| 02/20/2025 | $19.96 | $19.98 (0.1%) | $20.20 | $19.89 | 476,200 | $1.60 B |
| 02/19/2025 | $19.93 | $20.03 (0.5%) | $20.21 | $19.91 | 646,531 | $1.61 B |
| 02/18/2025 | $19.75 | $19.96 (1.06%) | $20.17 | $19.55 | 812,839 | $1.60 B |
| 02/14/2025 | $20.13 | $19.66 (-2.33%) | $20.32 | $19.63 | 757,737 | $1.58 B |
| 02/13/2025 | $19.94 | $19.98 (0.2%) | $20.02 | $19.60 | 525,200 | $1.60 B |
| 02/12/2025 | $20.16 | $19.85 (-1.54%) | $20.41 | $19.78 | 383,657 | $1.59 B |
| 02/11/2025 | $20.39 | $20.42 (0.15%) | $20.58 | $20.27 | 462,612 | $1.64 B |
| 02/10/2025 | $19.83 | $20.25 (2.12%) | $20.33 | $19.83 | 488,319 | $1.62 B |
| 02/07/2025 | $19.62 | $19.71 (0.46%) | $19.86 | $19.53 | 417,612 | $1.58 B |
| 02/06/2025 | $20.45 | $19.67 (-3.81%) | $20.45 | $19.53 | 530,038 | $1.58 B |
| 02/05/2025 | $20.26 | $20.31 (0.25%) | $20.35 | $19.99 | 595,300 | $1.63 B |
| 02/04/2025 | $19.85 | $20.26 (2.07%) | $20.35 | $19.85 | 468,500 | $1.62 B |
| 02/03/2025 | $20.11 | $20.02 (-0.45%) | $20.13 | $19.76 | 487,100 | $1.60 B |
| 01/31/2025 | $20.72 | $20.14 (-2.8%) | $20.72 | $20.08 | 581,000 | $1.61 B |
| 01/30/2025 | $20.98 | $20.77 (-1%) | $21.13 | $20.62 | 476,700 | $1.66 B |
| 01/29/2025 | $20.87 | $20.92 (0.24%) | $20.97 | $20.68 | 492,248 | $1.68 B |
| 01/28/2025 | $20.84 | $20.84 (0%) | $21.06 | $20.64 | 404,705 | $1.67 B |
| 01/27/2025 | $21.15 | $20.82 (-1.56%) | $21.32 | $20.70 | 380,724 | $1.67 B |
| 01/24/2025 | $21.25 | $21.17 (-0.38%) | $21.38 | $21.05 | 502,600 | $1.70 B |
| 01/23/2025 | $21.36 | $21.36 (0%) | $21.63 | $21.17 | 468,308 | $1.71 B |
| 01/22/2025 | $21.78 | $21.31 (-2.16%) | $21.81 | $21.27 | 663,703 | $1.71 B |
| 01/21/2025 | $21.82 | $21.86 (0.18%) | $22.10 | $21.60 | 608,841 | $1.75 B |
| 01/17/2025 | $21.83 | $21.93 (0.46%) | $22.03 | $21.60 | 538,349 | $1.76 B |
| 01/16/2025 | $21.90 | $21.66 (-1.1%) | $22.16 | $21.56 | 703,400 | $1.74 B |
| 01/15/2025 | $21.86 | $22.00 (0.64%) | $22.18 | $21.72 | 913,715 | $1.76 B |
| 01/14/2025 | $21.65 | $21.57 (-0.37%) | $21.88 | $21.21 | 612,414 | $1.73 B |
| 01/13/2025 | $21.59 | $21.65 (0.28%) | $21.91 | $21.29 | 1.05 M | $1.74 B |
| 01/10/2025 | $20.77 | $21.27 (2.41%) | $21.32 | $20.73 | 941,042 | $1.70 B |
| 01/08/2025 | $19.93 | $20.42 (2.46%) | $20.45 | $19.82 | 645,200 | $1.64 B |
| 01/07/2025 | $19.97 | $20.03 (0.3%) | $20.13 | $19.74 | 781,700 | $1.61 B |
| 01/06/2025 | $19.91 | $19.95 (0.2%) | $20.23 | $19.83 | 677,900 | $1.60 B |
| 01/03/2025 | $19.96 | $19.78 (-0.9%) | $20.09 | $19.73 | 504,185 | $1.59 B |
| 01/02/2025 | $19.42 | $19.82 (2.06%) | $19.98 | $19.38 | 720,400 | $1.59 B |
| 12/31/2024 | $18.91 | $19.18 (1.43%) | $19.34 | $18.89 | 964,800 | $1.54 B |
| 12/30/2024 | $18.70 | $18.85 (0.8%) | $19.11 | $18.56 | 545,000 | $1.51 B |
| 12/27/2024 | $18.75 | $18.55 (-1.07%) | $18.97 | $18.46 | 637,100 | $1.49 B |
| 12/26/2024 | $18.67 | $18.77 (0.54%) | $18.93 | $18.52 | 657,900 | $1.50 B |
| 12/24/2024 | $18.51 | $18.78 (1.46%) | $19.04 | $18.42 | 538,500 | $1.51 B |
| 12/23/2024 | $18.66 | $18.57 (-0.48%) | $18.71 | $18.40 | 1.08 M | $1.49 B |
| 12/20/2024 | $18.58 | $18.75 (0.91%) | $19.10 | $18.58 | 1.77 M | $1.50 B |
| 12/19/2024 | $19.79 | $18.87 (-4.65%) | $19.99 | $18.75 | 1.45 M | $1.51 B |
| 12/18/2024 | $20.58 | $19.50 (-5.25%) | $20.70 | $19.49 | 818,680 | $1.56 B |
| 12/17/2024 | $20.72 | $20.56 (-0.77%) | $20.87 | $20.22 | 1.03 M | $1.65 B |
| 12/16/2024 | $21.19 | $20.99 (-0.94%) | $21.24 | $20.91 | 819,223 | $1.68 B |
| 12/13/2024 | $21.56 | $21.23 (-1.53%) | $21.64 | $21.18 | 768,050 | $1.70 B |
| 12/12/2024 | $21.95 | $21.58 (-1.69%) | $22.03 | $21.57 | 500,500 | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
