Sitio Royalties Corp. - Price History
Monthly price history for STR (Sitio Royalties Corp.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $23.21 | $23.21 |
April 2024 | $23.24 | $23.24 |
March 2024 | $24.72 | $24.72 |
February 2024 | $22.33 | $22.82 |
January 2024 | $20.88 | $21.33 |
December 2023 | $23.01 | $23.51 |
November 2023 | $21.56 | $22.03 |
October 2023 | $23.67 | $24.72 |
September 2023 | $23.18 | $24.21 |
August 2023 | $24.32 | $25.40 |
July 2023 | $25.75 | $27.34 |
June 2023 | $24.74 | $26.27 |
May 2023 | $24 | $25.48 |
April 2023 | $23.45 | $25.39 |
March 2023 | $20.87 | $22.60 |
February 2023 | $21.06 | $23.51 |
January 2023 | $23.80 | $26.57 |
December 2022 | $25.85 | $28.85 |
November 2022 | $28.26 | $31.54 |
October 2022 | $24.83 | $28.36 |
September 2022 | $19.36 | $22.11 |
August 2022 | $22.28 | $25.44 |
July 2022 | $25.20 | $29.51 |
June 2022 | $19.80 | $23.18 |
May 2022 | $25.31 | $7.41 |
April 2022 | $22.66 | $6.80 |
March 2022 | $22.46 | $6.74 |
February 2022 | $19.13 | $5.74 |
January 2022 | $16.78 | $5.17 |
December 2021 | $15.81 | $4.87 |
November 2021 | $15.06 | $4.64 |
October 2021 | $18.52 | $5.88 |
September 2021 | $14.80 | $4.70 |
August 2021 | $13.98 | $4.44 |
July 2021 | $14.52 | $4.77 |
June 2021 | $15.46 | $5.08 |
May 2021 | $14.18 | $4.66 |
April 2021 | $13.24 | $4.44 |
March 2021 | $13.38 | $4.49 |
February 2021 | $11.78 | $3.95 |
January 2021 | $8.96 | $3.06 |
December 2020 | $9.23 | $3.15 |
November 2020 | $6.74 | $2.30 |
October 2020 | $5.24 | $1.84 |
September 2020 | $6.95 | $2.44 |
August 2020 | $8 | $2.81 |
July 2020 | $7.07 | $2.51 |
June 2020 | $9.02 | $3.20 |
May 2020 | $7.02 | $2.49 |
April 2020 | $6.82 | $2.44 |
March 2020 | $6 | $2.15 |
February 2020 | $11.14 | $4 |
January 2020 | $14.89 | $5.50 |
December 2019 | $19.12 | $7.06 |
November 2019 | $17.46 | $6.45 |
October 2019 | $16.33 | $6.16 |
September 2019 | $15.24 | $5.75 |
August 2019 | $15.54 | $5.86 |
July 2019 | $20.48 | $7.91 |
June 2019 | $21.75 | $8.40 |
May 2019 | $19.11 | $7.38 |
April 2019 | $21.97 | $8.67 |
March 2019 | $22.40 | $8.84 |
February 2019 | $19.64 | $7.75 |
January 2019 | $19.82 | $8.02 |
December 2018 | $21 | $8.50 |
November 2018 | $19.02 | $7.70 |
October 2018 | $23.98 | $9.80 |
September 2018 | $26.91 | $11 |
August 2018 | $27.86 | $11.39 |
July 2018 | $25.54 | $10.44 |
June 2018 | $24.83 | $10.15 |
May 2018 | $23.73 | $9.70 |
April 2018 | $23.58 | $9.64 |
March 2018 | $23.54 | $9.62 |
February 2018 | $23.54 | $9.62 |
January 2018 | $23.54 | $9.62 |
December 2017 | $23.49 | $9.60 |
November 2017 | $23.49 | $9.60 |
October 2017 | $23.44 | $9.58 |
September 2017 | $23.71 | $9.69 |
August 2017 | $53 | $53 |
July 2017 | $61.49 | $61.49 |
June 2017 | $45.45 | $45.45 |
May 2017 | $46.50 | $46.50 |
April 2017 | $45.90 | $45.90 |
March 2017 | $45 | $45 |
February 2017 | $49.90 | $49.90 |
January 2017 | $54 | $54 |
December 2016 | $50.60 | $50.60 |
November 2016 | $48.48 | $48.48 |
October 2016 | $45.71 | $45.71 |
September 2016 | $47 | $47 |
August 2016 | $49.20 | $49.20 |
July 2016 | $49.35 | $49.35 |
June 2016 | $51.35 | $51.35 |
May 2016 | $51 | $51 |
April 2016 | $50.50 | $50.50 |
March 2016 | $55.99 | $55.99 |
February 2016 | $55 | $55 |
January 2016 | $39.80 | $39.80 |
December 2015 | $35 | $35 |
November 2015 | $48 | $48 |
October 2015 | $44.99 | $44.99 |
September 2015 | $71 | $71 |
August 2015 | $95.84 | $95.84 |
July 2015 | $93.90 | $93.90 |
June 2015 | $87.80 | $87.80 |
May 2015 | $95 | $95 |
April 2015 | $115 | $115 |
March 2015 | $117 | $117 |
February 2015 | $137.10 | $137.10 |
January 2015 | $152.50 | $152.50 |
December 2014 | $155 | $155 |
November 2014 | $164.30 | $164.30 |
October 2014 | $182 | $182 |
September 2014 | $156 | $156 |
August 2014 | $160 | $160 |
July 2014 | $136 | $136 |
June 2014 | $133 | $133 |
May 2014 | $138.15 | $138.15 |
April 2014 | $134.50 | $134.50 |
March 2014 | $107.05 | $107.05 |
February 2014 | $88.31 | $88.31 |
January 2014 | $74.50 | $74.50 |
December 2013 | $75 | $75 |
November 2013 | $74.40 | $74.40 |
October 2013 | $81.50 | $81.50 |
September 2013 | $79.97 | $79.97 |
August 2013 | $66.74 | $66.74 |
July 2013 | $74 | $74 |
June 2013 | $65.16 | $65.16 |
May 2013 | $57.10 | $57.10 |
April 2013 | $57.88 | $57.88 |
March 2013 | $55.15 | $55.15 |
February 2013 | $65.16 | $65.16 |
January 2013 | $90.50 | $90.50 |
December 2012 | $118 | $118 |
November 2012 | $129.85 | $129.85 |
October 2012 | $114 | $114 |
September 2012 | $130 | $130 |
August 2012 | $157 | $157 |
July 2012 | $164.50 | $164.50 |
June 2012 | $168 | $168 |
May 2012 | $17.30 | $20 |
April 2012 | $16.68 | $19.44 |
March 2012 | $16.64 | $19.40 |
February 2012 | $17.03 | $19.85 |
January 2012 | $16.54 | $19.44 |
December 2011 | $16.97 | $19.95 |
November 2011 | $15.71 | $18.47 |
October 2011 | $16.58 | $19.65 |
September 2011 | $15.05 | $17.83 |
August 2011 | $15.55 | $18.43 |
July 2011 | $15.44 | $18.45 |
June 2011 | $14.72 | $17.59 |
May 2011 | $14.22 | $16.99 |
April 2011 | $14.26 | $17.19 |
March 2011 | $14.28 | $17.22 |
February 2011 | $14.40 | $17.51 |
January 2011 | $14.67 | $17.84 |
December 2010 | $14.30 | $17.39 |
November 2010 | $14.10 | $17.15 |
October 2010 | $13.76 | $16.87 |
September 2010 | $14.06 | $17.24 |
August 2010 | $13.42 | $16.46 |
July 2010 | $13.92 | $17.21 |
June 2010 | $12.16 | $46.68 |
May 2010 | $11.34 | $43.69 |
April 2010 | $12.96 | $49.93 |
March 2010 | $11.26 | $43.37 |
February 2010 | $10.81 | $41.64 |
January 2010 | $11.56 | $44.65 |
December 2009 | $11.08 | $42.80 |
November 2009 | $10.22 | $39.49 |
October 2009 | $10.42 | $40.39 |
September 2009 | $9.29 | $35.99 |
August 2009 | $9.08 | $35.18 |
July 2009 | $8.98 | $34.94 |
June 2009 | $8.02 | $31.19 |
May 2009 | $8.65 | $33.77 |
April 2009 | $7.95 | $31.03 |
March 2009 | $8.19 | $31.99 |
February 2009 | $7.69 | $30.03 |
January 2009 | $8.95 | $35.10 |
December 2008 | $8.02 | $31.42 |
November 2008 | $7.50 | $29.39 |
October 2008 | $6.93 | $27.28 |
September 2008 | $11.40 | $44.87 |
August 2008 | $12.93 | $50.91 |
July 2008 | $14.51 | $57.27 |
June 2008 | $17.27 | $68.16 |
May 2008 | $16.23 | $64.19 |
April 2008 | $15.71 | $62.11 |
March 2008 | $13.78 | $54.47 |
February 2008 | $14.37 | $56.83 |
January 2008 | $12.33 | $48.85 |
December 2007 | $13.92 | $55.18 |
November 2007 | $13.62 | $53.99 |
October 2007 | $13.11 | $52.06 |
September 2007 | $12.73 | $50.57 |
August 2007 | $12.77 | $50.71 |
July 2007 | $13.73 | $54.69 |
June 2007 | $13.50 | $53.74 |
May 2007 | $12.95 | $103.10 |
April 2007 | $11.77 | $93.95 |
March 2007 | $11.38 | $90.81 |
February 2007 | $10.24 | $81.77 |
January 2007 | $10.18 | $81.47 |
December 2006 | $10.43 | $83.52 |
November 2006 | $10.60 | $84.89 |
October 2006 | $10.58 | $84.98 |
September 2006 | $9.97 | $80.07 |
August 2006 | $10.80 | $86.75 |
July 2006 | $9.77 | $78.63 |
June 2006 | $9.25 | $74.46 |
May 2006 | $8.68 | $69.84 |
April 2006 | $9.50 | $76.76 |
March 2006 | $8.65 | $69.83 |
February 2006 | $9.08 | $73.32 |
January 2006 | $10.20 | $82.59 |
December 2005 | $9.37 | $75.90 |
November 2005 | $9.64 | $78.09 |
October 2005 | $9.49 | $77.14 |
September 2005 | $10.35 | $84.11 |
August 2005 | $9.24 | $75.11 |
July 2005 | $8.34 | $67.97 |
June 2005 | $8.04 | $65.50 |
May 2005 | $7.26 | $59.36 |
April 2005 | $7.30 | $59.69 |
March 2005 | $7.07 | $57.82 |
February 2005 | $6.31 | $51.61 |
January 2005 | $6.22 | $51.08 |
December 2004 | $6.09 | $50.06 |
November 2004 | $6.19 | $50.85 |
October 2004 | $5.67 | $46.82 |
September 2004 | $5.35 | $44.12 |
August 2004 | $4.90 | $40.46 |
July 2004 | $4.81 | $39.87 |
June 2004 | $4.64 | $38.47 |
May 2004 | $4.35 | $36.33 |
April 2004 | $4.28 | $35.71 |
March 2004 | $4.09 | $34.13 |
February 2004 | $4.23 | $35.28 |
January 2004 | $4.36 | $36.60 |
December 2003 | $4.21 | $35.31 |
November 2003 | $4 | $33.55 |
October 2003 | $3.89 | $32.88 |
September 2003 | $3.70 | $31.21 |
August 2003 | $3.76 | $31.71 |
July 2003 | $3.79 | $32.22 |
June 2003 | $3.97 | $33.73 |
May 2003 | $3.86 | $32.95 |
April 2003 | $3.58 | $30.63 |
March 2003 | $3.36 | $28.74 |
February 2003 | $3.29 | $28.15 |
January 2003 | $3.14 | $27.01 |
December 2002 | $3.27 | $28.11 |
November 2002 | $3.10 | $26.71 |
October 2002 | $2.74 | $23.72 |
September 2002 | $2.63 | $22.80 |
August 2002 | $2.84 | $24.58 |
July 2002 | $2.34 | $20.46 |
June 2002 | $2.79 | $24.37 |
May 2002 | $3.28 | $28.87 |
April 2002 | $3.25 | $28.60 |
March 2002 | $2.89 | $25.42 |
February 2002 | $2.52 | $22.14 |
January 2002 | $2.75 | $24.35 |
December 2001 | $2.81 | $24.88 |
November 2001 | $2.70 | $23.95 |
October 2001 | $2.47 | $22.03 |
September 2001 | $2.14 | $19.10 |
August 2001 | $2.65 | $23.70 |
July 2001 | $2.39 | $21.50 |
June 2001 | $2.76 | $24.85 |
May 2001 | $3.59 | $32.30 |
April 2001 | $3.18 | $28.76 |
March 2001 | $3.05 | $27.58 |
February 2001 | $3.05 | $27.60 |
January 2001 | $3.08 | $28 |
December 2000 | $3.32 | $30.19 |
November 2000 | $3.40 | $30.94 |
October 2000 | $2.95 | $27 |
September 2000 | $2.82 | $25.87 |
August 2000 | $2.36 | $21.63 |
July 2000 | $2.06 | $19.06 |
June 2000 | $2.13 | $19.69 |
May 2000 | $2.13 | $19.69 |
April 2000 | $2.04 | $19 |
March 2000 | $1.77 | $16.50 |
February 2000 | $1.51 | $14.06 |
January 2000 | $1.73 | $16.31 |
December 1999 | $1.62 | $15.25 |
November 1999 | $1.74 | $16.44 |
October 1999 | $1.88 | $17.88 |
September 1999 | $1.90 | $18.06 |
August 1999 | $2 | $19.06 |
July 1999 | $1.91 | $18.31 |
June 1999 | $2 | $19.25 |
May 1999 | $1.97 | $19.12 |
April 1999 | $1.74 | $16.88 |
March 1999 | $1.78 | $17.25 |
February 1999 | $1.83 | $17.69 |
January 1999 | $1.81 | $17.69 |
December 1998 | $1.94 | $19 |
November 1998 | $2.03 | $19.88 |
October 1998 | $2.02 | $19.94 |
September 1998 | $1.91 | $18.81 |
August 1998 | $1.82 | $17.94 |
July 1998 | $1.88 | $18.75 |
June 1998 | $1.96 | $19.50 |
May 1998 | $2.01 | $40.31 |
April 1998 | $2.15 | $43.25 |
March 1998 | $2.14 | $42.94 |
February 1998 | $2.07 | $41.63 |
January 1998 | $2.08 | $42 |
December 1997 | $2.15 | $43.44 |
November 1997 | $1.95 | $39.44 |
October 1997 | $1.96 | $39.88 |
September 1997 | $1.96 | $40 |
August 1997 | $1.94 | $39.50 |
July 1997 | $2.01 | $41.31 |
June 1997 | $1.99 | $40.81 |
May 1997 | $1.93 | $39.88 |
April 1997 | $1.82 | $37.75 |
March 1997 | $1.76 | $36.50 |
February 1997 | $1.79 | $37 |
January 1997 | $1.82 | $38 |
December 1996 | $1.85 | $38.63 |
November 1996 | $1.95 | $40.63 |
October 1996 | $1.66 | $34.88 |
September 1996 | $1.67 | $35.13 |
August 1996 | $1.72 | $36.13 |
July 1996 | $1.50 | $31.88 |
June 1996 | $1.55 | $32.88 |
May 1996 | $1.58 | $33.75 |
April 1996 | $1.59 | $34 |
March 1996 | $1.50 | $32 |
February 1996 | $1.53 | $32.75 |
January 1996 | $1.47 | $31.75 |
December 1995 | $1.54 | $33.25 |
November 1995 | $1.49 | $32.13 |
October 1995 | $1.40 | $30.50 |
September 1995 | $1.48 | $32.25 |
August 1995 | $1.35 | $29.38 |
July 1995 | $1.27 | $28 |
June 1995 | $1.29 | $28.50 |
May 1995 | $1.36 | $30 |
April 1995 | $1.34 | $29.88 |
March 1995 | $1.28 | $28.38 |
February 1995 | $1.28 | $28.50 |
January 1995 | $1.21 | $27.25 |
December 1994 | $1.22 | $27.38 |
November 1994 | $1.20 | $26.88 |
October 1994 | $1.26 | $28.63 |
September 1994 | $1.26 | $28.50 |
August 1994 | $1.40 | $31.75 |
July 1994 | $1.44 | $32.88 |
June 1994 | $1.38 | $31.63 |
May 1994 | $1.36 | $31.13 |
April 1994 | $1.39 | $32.13 |
March 1994 | $1.49 | $34.38 |
February 1994 | $1.31 | $30.25 |
January 1994 | $1.39 | $32.50 |
December 1993 | $1.37 | $32 |
November 1993 | $1.45 | $33.75 |
October 1993 | $1.63 | $38.25 |
September 1993 | $1.79 | $42 |
August 1993 | $1.65 | $38.75 |
July 1993 | $1.49 | $35.25 |
June 1993 | $1.32 | $31.25 |
May 1993 | $1.29 | $30.50 |
April 1993 | $1.34 | $32 |
March 1993 | $1.25 | $29.75 |
February 1993 | $1.22 | $29.13 |
January 1993 | $1.10 | $26.50 |
December 1992 | $1.08 | $26 |
November 1992 | $1.11 | $26.75 |
October 1992 | $1.09 | $26.63 |
September 1992 | $1.04 | $25.38 |
August 1992 | $0.99 | $24.13 |
July 1992 | $0.96 | $23.63 |
June 1992 | $0.93 | $22.88 |
May 1992 | $0.91 | $22.50 |
April 1992 | $0.80 | $20 |
March 1992 | $0.78 | $19.50 |
February 1992 | $0.76 | $19 |
January 1992 | $0.79 | $19.88 |
December 1991 | $0.81 | $20.50 |
November 1991 | $0.81 | $20.50 |
October 1991 | $0.94 | $24 |
September 1991 | $0.86 | $22 |
August 1991 | $0.78 | $20 |
July 1991 | $0.73 | $18.88 |
June 1991 | $0.73 | $18.88 |
May 1991 | $0.74 | $38.37 |
April 1991 | $0.73 | $38.12 |
March 1991 | $0.70 | $36.37 |
February 1991 | $0.71 | $37.12 |
January 1991 | $0.65 | $34.25 |
December 1990 | $0.68 | $35.88 |
November 1990 | $0.71 | $37.75 |
October 1990 | $0.68 | $36.25 |
September 1990 | $0.66 | $35.50 |
August 1990 | $0.63 | $33.75 |
July 1990 | $0.61 | $33.12 |
June 1990 | $0.64 | $35 |
May 1990 | $0.63 | $34.50 |
April 1990 | $0.62 | $34.50 |
March 1990 | $0.67 | $36.88 |
February 1990 | $0.66 | $36.50 |
January 1990 | $0.67 | $37.37 |
December 1989 | $0.70 | $39.12 |
November 1989 | $0.67 | $37.25 |
October 1989 | $0.64 | $36.25 |
September 1989 | $0.66 | $37.50 |
August 1989 | $0.66 | $37.63 |
July 1989 | $0.66 | $37.87 |
June 1989 | $0.63 | $36.12 |
May 1989 | $0.59 | $33.63 |
April 1989 | $0.56 | $32.75 |
March 1989 | $0.55 | $32 |
February 1989 | $0.56 | $32.75 |
January 1989 | $0.55 | $32.63 |
December 1988 | $0.54 | $32 |
November 1988 | $0.54 | $32 |
October 1988 | $0.58 | $34.50 |
September 1988 | $0.53 | $32 |
August 1988 | $0.54 | $32.37 |
July 1988 | $0.53 | $32.25 |
June 1988 | $0.57 | $34.63 |
May 1988 | $0.49 | $30 |
April 1988 | $0.51 | $31.37 |
March 1988 | $0.55 | $34.12 |
February 1988 | $0.55 | $34.25 |
January 1988 | $0.50 | $31.50 |
December 1987 | $0.51 | $31.88 |
STR
Price: $23.21
Dividend Yield: 0.07%
Forward Dividend Yield: 8.79%
Payout Ratio: 1200.00%
Dividend Per Share: 2.04 USD
Earnings Per Share: 0.17 USD
P/E Ratio: 123.65
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 694237
Market Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%