U.S. markets closed

Sitio Royalties Corp. (STR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.53+0.21 (+0.90%)
Al cierre: 04:00PM EDT
23.53 0.00 (0.00%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202423.4223.6523.2323.5323.53447,900
16 may 202423.6823.8123.1723.3223.32461,400
15 may 202424.1924.1923.4623.7823.78514,900
14 may 202423.8424.1523.7324.1224.12710,700
13 may 202423.6323.7323.3223.6623.66582,600
10 may 202423.8523.8923.0823.4123.41888,000
09 may 202423.4124.2923.2523.6723.671,334,600
08 may 202423.0423.2522.9523.1123.11318,000
07 may 202423.2323.5723.2323.2823.28358,600
06 may 202423.0823.4123.0823.2123.21334,700
03 may 202423.0723.2222.7222.8822.88357,800
02 may 202422.8323.1122.5722.9422.94497,200
01 may 202423.3323.3522.6022.6322.63411,200
30 abr 202423.9824.0223.1923.2423.24510,700
29 abr 202423.8624.1123.7924.0624.06269,600
26 abr 202423.7523.9823.6223.8623.86283,400
25 abr 202423.8223.9223.7423.8323.83366,800
24 abr 202424.0024.2323.8023.9323.93388,400
23 abr 202423.9824.2923.8524.1124.11245,600
22 abr 202424.0524.3323.6824.0724.07561,200
19 abr 202423.2524.0523.2524.0324.03538,000
18 abr 202423.4523.7123.2423.2523.25447,300
17 abr 202423.8424.2023.3923.4123.41477,500
16 abr 202424.0024.1823.6323.9523.95430,600
15 abr 202424.8624.9624.0824.2224.22514,700
12 abr 202425.2425.3324.7224.9024.90475,600
11 abr 202424.9425.0424.8025.0125.01468,400
10 abr 202425.5125.5324.8424.9024.90650,300
09 abr 202425.6725.9525.5025.9025.90482,900
08 abr 202425.7825.8525.5125.5325.53523,600
05 abr 202425.5425.7625.3125.6525.65780,800
04 abr 202425.3525.5725.1425.3425.34487,000
03 abr 202425.0225.3424.8125.1725.17641,900
02 abr 202424.8225.1324.7525.0125.01766,400
01 abr 202424.8724.9524.6124.8524.85505,800
28 mar 202424.9524.9924.6424.7224.72821,700
27 mar 202424.2424.7624.1924.7224.72719,100
26 mar 202424.8024.9224.1124.1824.18505,200
25 mar 202424.5924.9424.5124.7324.73518,300
22 mar 202424.5224.6424.3224.3424.34310,000
21 mar 202424.4924.8324.3524.4524.45484,300
20 mar 202424.1124.6024.0024.5024.50657,500
19 mar 202423.8424.2623.8324.2324.23635,000
18 mar 202423.9624.0923.8223.9623.96440,900
15 mar 202423.2723.8823.2723.8723.871,570,500
14 mar 202423.4123.5823.1923.3023.30691,200
14 mar 20240.51 Dividendo
13 mar 202423.9024.2123.8523.9523.441,081,500
12 mar 202423.5223.7723.3923.7523.24829,600
11 mar 202423.7723.9323.3923.5823.08507,400
08 mar 202423.8224.2523.7623.8623.35601,300
07 mar 202423.6723.9123.5923.7623.25594,900
06 mar 202423.4123.5523.1223.3822.88683,600
05 mar 202423.0623.5923.0623.1622.67848,800
04 mar 202423.1823.3222.9423.0622.57641,100
01 mar 202422.8123.3022.4223.1522.66782,000
29 feb 202422.8623.7122.5022.8222.33918,300
28 feb 202421.8022.0821.7321.9721.50421,600
27 feb 202421.9221.9621.7521.9221.45267,400
26 feb 202421.5621.8121.4121.7821.32301,400
23 feb 202421.6921.6921.3021.6721.21282,300
22 feb 202421.7122.0221.5821.9421.47552,300
21 feb 202421.8222.2721.8121.9621.49311,400
20 feb 202422.0022.1321.6621.6721.21277,000
16 feb 202422.0722.1821.7222.0321.56385,100
15 feb 202421.1222.2121.1222.1421.67663,600
14 feb 202421.2221.3820.9321.0320.58388,600
13 feb 202421.3121.6220.6821.0220.57490,600
12 feb 202421.1221.8321.1221.6521.19350,700
09 feb 202421.1021.2020.8820.9720.52515,500
08 feb 202420.8121.2620.7921.0220.57350,200
07 feb 202420.8120.8820.4720.7520.31328,500
06 feb 202420.0120.8520.0120.7420.30324,800
05 feb 202420.5020.5019.9520.0319.60517,900
02 feb 202420.8420.8420.4220.5220.08415,600
01 feb 202421.4121.5120.7820.9420.49425,600
31 ene 202422.3022.4021.3221.3320.88516,400
30 ene 202421.9522.4721.7922.3621.88500,200
29 ene 202421.6621.9921.3921.9721.50697,700
26 ene 202421.7221.8421.4121.6821.22353,800
25 ene 202422.0722.1421.5121.6021.14456,700
24 ene 202422.2322.2321.7421.7521.29333,600
23 ene 202422.1022.2321.6722.0021.53360,400
22 ene 202421.7022.1121.6022.0721.60605,000
19 ene 202421.5121.7121.1621.7021.24469,900
18 ene 202421.8421.9821.2821.4520.99394,400
17 ene 202421.7822.1421.6821.7821.32612,300
16 ene 202422.1122.3121.9922.0821.61382,400
12 ene 202422.5722.7422.2422.3021.83247,400
11 ene 202422.2222.2221.7822.0621.59433,200
10 ene 202422.3822.4222.0922.2521.78351,400
09 ene 202422.6522.6522.1622.4721.99310,800
08 ene 202422.3122.7022.0222.6822.20509,200
05 ene 202422.9623.1422.6722.7422.26442,200
04 ene 202423.7223.7722.8122.8122.32632,500
03 ene 202423.6523.7323.3923.5623.06627,100
02 ene 202423.6623.9823.5223.6323.13445,800
29 dic 202323.9023.9023.4223.5123.01426,300
28 dic 202324.1224.2323.8823.9023.39452,400
27 dic 202324.0224.2423.9824.1123.60353,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...