Sitio Royalties Corp. ( STR) - Price History
Stock symbol STR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for STR (Sitio Royalties Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.12 | $18.12 |
| August 2025 | $18.12 | $18.12 |
| July 2025 | $17.82 | $18.17 |
| June 2025 | $18.03 | $18.38 |
| May 2025 | $16.74 | $17.07 |
| April 2025 | $16.31 | $16.96 |
| March 2025 | $19.11 | $19.87 |
| February 2025 | $18.82 | $20 |
| January 2025 | $18.96 | $20.14 |
| December 2024 | $18.05 | $19.18 |
| November 2024 | $22.31 | $23.70 |
| October 2024 | $20.73 | $22.29 |
| September 2024 | $19.38 | $20.84 |
| August 2024 | $20.68 | $22.23 |
| July 2024 | $22.34 | $24.35 |
| June 2024 | $21.67 | $23.61 |
| May 2024 | $21.50 | $23.43 |
| April 2024 | $20.96 | $23.24 |
| March 2024 | $22.29 | $24.72 |
| February 2024 | $20.14 | $22.82 |
| January 2024 | $18.82 | $21.33 |
| December 2023 | $20.75 | $23.51 |
| November 2023 | $19.44 | $22.03 |
| October 2023 | $21.34 | $24.72 |
| September 2023 | $20.90 | $24.21 |
| August 2023 | $21.93 | $25.40 |
| July 2023 | $23.22 | $27.34 |
| June 2023 | $22.31 | $26.27 |
| May 2023 | $21.64 | $25.48 |
| April 2023 | $21.14 | $25.39 |
| March 2023 | $18.82 | $22.60 |
| February 2023 | $18.99 | $23.51 |
| January 2023 | $21.46 | $26.57 |
| December 2022 | $23.30 | $28.85 |
| November 2022 | $25.48 | $31.54 |
| October 2022 | $22.39 | $28.36 |
| September 2022 | $17.46 | $22.11 |
| August 2022 | $20.09 | $25.44 |
| July 2022 | $22.73 | $29.51 |
| June 2022 | $17.85 | $23.18 |
| May 2022 | $22.83 | $7.41 |
| April 2022 | $20.43 | $6.80 |
| March 2022 | $20.25 | $6.74 |
| February 2022 | $17.24 | $5.74 |
| January 2022 | $15.13 | $5.17 |
| December 2021 | $14.25 | $4.87 |
| November 2021 | $13.58 | $4.64 |
| October 2021 | $16.70 | $5.88 |
| September 2021 | $13.35 | $4.70 |
| August 2021 | $12.61 | $4.44 |
| July 2021 | $13.09 | $4.77 |
| June 2021 | $13.94 | $5.08 |
| May 2021 | $12.79 | $4.66 |
| April 2021 | $11.93 | $4.44 |
| March 2021 | $12.07 | $4.49 |
| February 2021 | $10.62 | $3.95 |
| January 2021 | $8.08 | $3.06 |
| December 2020 | $8.32 | $3.15 |
| November 2020 | $6.08 | $2.30 |
| October 2020 | $4.72 | $1.84 |
| September 2020 | $6.27 | $2.44 |
| August 2020 | $7.22 | $2.81 |
| July 2020 | $6.38 | $2.51 |
| June 2020 | $8.13 | $3.20 |
| May 2020 | $6.33 | $2.49 |
| April 2020 | $6.15 | $2.44 |
| March 2020 | $5.41 | $2.15 |
| February 2020 | $10.05 | $4 |
| January 2020 | $13.43 | $5.50 |
| December 2019 | $17.24 | $7.06 |
| November 2019 | $15.75 | $6.45 |
| October 2019 | $14.73 | $6.16 |
| September 2019 | $13.74 | $5.75 |
| August 2019 | $14.01 | $5.86 |
| July 2019 | $18.47 | $7.91 |
| June 2019 | $19.61 | $8.40 |
| May 2019 | $17.23 | $7.38 |
| April 2019 | $19.81 | $8.67 |
| March 2019 | $20.20 | $8.84 |
| February 2019 | $17.70 | $7.75 |
| January 2019 | $17.87 | $8.02 |
| December 2018 | $18.94 | $8.50 |
| November 2018 | $17.15 | $7.70 |
| October 2018 | $21.62 | $9.80 |
| September 2018 | $24.26 | $11 |
| August 2018 | $25.12 | $11.39 |
| July 2018 | $23.03 | $10.44 |
| June 2018 | $22.39 | $10.15 |
| May 2018 | $21.40 | $9.70 |
| April 2018 | $21.26 | $9.64 |
| March 2018 | $21.22 | $9.62 |
| February 2018 | $21.22 | $9.62 |
| January 2018 | $21.22 | $9.62 |
| December 2017 | $21.18 | $9.60 |
| November 2017 | $21.18 | $9.60 |
| October 2017 | $21.13 | $9.58 |
| 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: $18.12
52 week price:
Dividend Yield: 7.60%
5-year range yield:
Forward Dividend Yield: 7.95%
Payout Ratio: -571.43%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 0.44 USD
P/E Ratio: 41.30
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 694237
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 10.01%
DGR5: 0.49%