Sitio Royalties Corp. (STR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.07 | 23.20 | 22.72 | 22.80 | 22.80 | 231,853 |
| 02 may 2024 | 22.83 | 23.11 | 22.57 | 22.94 | 22.94 | 497,200 |
| 01 may 2024 | 23.33 | 23.35 | 22.60 | 22.63 | 22.63 | 411,200 |
| 30 abr 2024 | 23.98 | 24.02 | 23.19 | 23.24 | 23.24 | 510,700 |
| 29 abr 2024 | 23.86 | 24.11 | 23.79 | 24.06 | 24.06 | 269,600 |
| 26 abr 2024 | 23.75 | 23.98 | 23.62 | 23.86 | 23.86 | 283,400 |
| 25 abr 2024 | 23.82 | 23.92 | 23.74 | 23.83 | 23.83 | 366,800 |
| 24 abr 2024 | 24.00 | 24.23 | 23.80 | 23.93 | 23.93 | 388,400 |
| 23 abr 2024 | 23.98 | 24.29 | 23.85 | 24.11 | 24.11 | 245,600 |
| 22 abr 2024 | 24.05 | 24.33 | 23.68 | 24.07 | 24.07 | 561,200 |
| 19 abr 2024 | 23.25 | 24.05 | 23.25 | 24.03 | 24.03 | 538,000 |
| 18 abr 2024 | 23.45 | 23.71 | 23.24 | 23.25 | 23.25 | 447,300 |
| 17 abr 2024 | 23.84 | 24.20 | 23.39 | 23.41 | 23.41 | 477,500 |
| 16 abr 2024 | 24.00 | 24.18 | 23.63 | 23.95 | 23.95 | 430,600 |
| 15 abr 2024 | 24.86 | 24.96 | 24.08 | 24.22 | 24.22 | 514,700 |
| 12 abr 2024 | 25.24 | 25.33 | 24.72 | 24.90 | 24.90 | 475,600 |
| 11 abr 2024 | 24.94 | 25.04 | 24.80 | 25.01 | 25.01 | 468,400 |
| 10 abr 2024 | 25.51 | 25.53 | 24.84 | 24.90 | 24.90 | 650,300 |
| 09 abr 2024 | 25.67 | 25.95 | 25.50 | 25.90 | 25.90 | 482,900 |
| 08 abr 2024 | 25.78 | 25.85 | 25.51 | 25.53 | 25.53 | 523,600 |
| 05 abr 2024 | 25.54 | 25.76 | 25.31 | 25.65 | 25.65 | 780,800 |
| 04 abr 2024 | 25.35 | 25.57 | 25.14 | 25.34 | 25.34 | 487,000 |
| 03 abr 2024 | 25.02 | 25.34 | 24.81 | 25.17 | 25.17 | 641,900 |
| 02 abr 2024 | 24.82 | 25.13 | 24.75 | 25.01 | 25.01 | 766,400 |
| 01 abr 2024 | 24.87 | 24.95 | 24.61 | 24.85 | 24.85 | 505,800 |
| 28 mar 2024 | 24.95 | 24.99 | 24.64 | 24.72 | 24.72 | 821,700 |
| 27 mar 2024 | 24.24 | 24.76 | 24.19 | 24.72 | 24.72 | 719,100 |
| 26 mar 2024 | 24.80 | 24.92 | 24.11 | 24.18 | 24.18 | 505,200 |
| 25 mar 2024 | 24.59 | 24.94 | 24.51 | 24.73 | 24.73 | 518,300 |
| 22 mar 2024 | 24.52 | 24.64 | 24.32 | 24.34 | 24.34 | 310,000 |
| 21 mar 2024 | 24.49 | 24.83 | 24.35 | 24.45 | 24.45 | 484,300 |
| 20 mar 2024 | 24.11 | 24.60 | 24.00 | 24.50 | 24.50 | 657,500 |
| 19 mar 2024 | 23.84 | 24.26 | 23.83 | 24.23 | 24.23 | 635,000 |
| 18 mar 2024 | 23.96 | 24.09 | 23.82 | 23.96 | 23.96 | 440,900 |
| 15 mar 2024 | 23.27 | 23.88 | 23.27 | 23.87 | 23.87 | 1,570,500 |
| 14 mar 2024 | 23.41 | 23.58 | 23.19 | 23.30 | 23.30 | 691,200 |
| 14 mar 2024 | 0.51 Dividendo | |||||
| 13 mar 2024 | 23.90 | 24.21 | 23.85 | 23.95 | 23.44 | 1,081,500 |
| 12 mar 2024 | 23.52 | 23.77 | 23.39 | 23.75 | 23.24 | 829,600 |
| 11 mar 2024 | 23.77 | 23.93 | 23.39 | 23.58 | 23.08 | 507,400 |
| 08 mar 2024 | 23.82 | 24.25 | 23.76 | 23.86 | 23.35 | 601,300 |
| 07 mar 2024 | 23.67 | 23.91 | 23.59 | 23.76 | 23.25 | 594,900 |
| 06 mar 2024 | 23.41 | 23.55 | 23.12 | 23.38 | 22.88 | 683,600 |
| 05 mar 2024 | 23.06 | 23.59 | 23.06 | 23.16 | 22.67 | 848,800 |
| 04 mar 2024 | 23.18 | 23.32 | 22.94 | 23.06 | 22.57 | 641,100 |
| 01 mar 2024 | 22.81 | 23.30 | 22.42 | 23.15 | 22.66 | 782,000 |
| 29 feb 2024 | 22.86 | 23.71 | 22.50 | 22.82 | 22.33 | 918,300 |
| 28 feb 2024 | 21.80 | 22.08 | 21.73 | 21.97 | 21.50 | 421,600 |
| 27 feb 2024 | 21.92 | 21.96 | 21.75 | 21.92 | 21.45 | 267,400 |
| 26 feb 2024 | 21.56 | 21.81 | 21.41 | 21.78 | 21.32 | 301,400 |
| 23 feb 2024 | 21.69 | 21.69 | 21.30 | 21.67 | 21.21 | 282,300 |
| 22 feb 2024 | 21.71 | 22.02 | 21.58 | 21.94 | 21.47 | 552,300 |
| 21 feb 2024 | 21.82 | 22.27 | 21.81 | 21.96 | 21.49 | 311,400 |
| 20 feb 2024 | 22.00 | 22.13 | 21.66 | 21.67 | 21.21 | 277,000 |
| 16 feb 2024 | 22.07 | 22.18 | 21.72 | 22.03 | 21.56 | 385,100 |
| 15 feb 2024 | 21.12 | 22.21 | 21.12 | 22.14 | 21.67 | 663,600 |
| 14 feb 2024 | 21.22 | 21.38 | 20.93 | 21.03 | 20.58 | 388,600 |
| 13 feb 2024 | 21.31 | 21.62 | 20.68 | 21.02 | 20.57 | 490,600 |
| 12 feb 2024 | 21.12 | 21.83 | 21.12 | 21.65 | 21.19 | 350,700 |
| 09 feb 2024 | 21.10 | 21.20 | 20.88 | 20.97 | 20.52 | 515,500 |
| 08 feb 2024 | 20.81 | 21.26 | 20.79 | 21.02 | 20.57 | 350,200 |
| 07 feb 2024 | 20.81 | 20.88 | 20.47 | 20.75 | 20.31 | 328,500 |
| 06 feb 2024 | 20.01 | 20.85 | 20.01 | 20.74 | 20.30 | 324,800 |
| 05 feb 2024 | 20.50 | 20.50 | 19.95 | 20.03 | 19.60 | 517,900 |
| 02 feb 2024 | 20.84 | 20.84 | 20.42 | 20.52 | 20.08 | 415,600 |
| 01 feb 2024 | 21.41 | 21.51 | 20.78 | 20.94 | 20.49 | 425,600 |
| 31 ene 2024 | 22.30 | 22.40 | 21.32 | 21.33 | 20.88 | 516,400 |
| 30 ene 2024 | 21.95 | 22.47 | 21.79 | 22.36 | 21.88 | 500,200 |
| 29 ene 2024 | 21.66 | 21.99 | 21.39 | 21.97 | 21.50 | 697,700 |
| 26 ene 2024 | 21.72 | 21.84 | 21.41 | 21.68 | 21.22 | 353,800 |
| 25 ene 2024 | 22.07 | 22.14 | 21.51 | 21.60 | 21.14 | 456,700 |
| 24 ene 2024 | 22.23 | 22.23 | 21.74 | 21.75 | 21.29 | 333,600 |
| 23 ene 2024 | 22.10 | 22.23 | 21.67 | 22.00 | 21.53 | 360,400 |
| 22 ene 2024 | 21.70 | 22.11 | 21.60 | 22.07 | 21.60 | 605,000 |
| 19 ene 2024 | 21.51 | 21.71 | 21.16 | 21.70 | 21.24 | 469,900 |
| 18 ene 2024 | 21.84 | 21.98 | 21.28 | 21.45 | 20.99 | 394,400 |
| 17 ene 2024 | 21.78 | 22.14 | 21.68 | 21.78 | 21.32 | 612,300 |
| 16 ene 2024 | 22.11 | 22.31 | 21.99 | 22.08 | 21.61 | 382,400 |
| 12 ene 2024 | 22.57 | 22.74 | 22.24 | 22.30 | 21.83 | 247,400 |
| 11 ene 2024 | 22.22 | 22.22 | 21.78 | 22.06 | 21.59 | 433,200 |
| 10 ene 2024 | 22.38 | 22.42 | 22.09 | 22.25 | 21.78 | 351,400 |
| 09 ene 2024 | 22.65 | 22.65 | 22.16 | 22.47 | 21.99 | 310,800 |
| 08 ene 2024 | 22.31 | 22.70 | 22.02 | 22.68 | 22.20 | 509,200 |
| 05 ene 2024 | 22.96 | 23.14 | 22.67 | 22.74 | 22.26 | 442,200 |
| 04 ene 2024 | 23.72 | 23.77 | 22.81 | 22.81 | 22.32 | 632,500 |
| 03 ene 2024 | 23.65 | 23.73 | 23.39 | 23.56 | 23.06 | 627,100 |
| 02 ene 2024 | 23.66 | 23.98 | 23.52 | 23.63 | 23.13 | 445,800 |
| 29 dic 2023 | 23.90 | 23.90 | 23.42 | 23.51 | 23.01 | 426,300 |
| 28 dic 2023 | 24.12 | 24.23 | 23.88 | 23.90 | 23.39 | 452,400 |
| 27 dic 2023 | 24.02 | 24.24 | 23.98 | 24.11 | 23.60 | 353,300 |
| 26 dic 2023 | 23.71 | 24.02 | 23.57 | 23.96 | 23.45 | 371,100 |
| 22 dic 2023 | 23.04 | 23.41 | 22.84 | 23.37 | 22.87 | 582,200 |
| 21 dic 2023 | 22.59 | 22.95 | 22.54 | 22.91 | 22.42 | 375,700 |
| 20 dic 2023 | 22.87 | 23.20 | 22.38 | 22.45 | 21.97 | 439,700 |
| 19 dic 2023 | 22.20 | 22.79 | 22.19 | 22.76 | 22.28 | 529,000 |
| 18 dic 2023 | 22.88 | 22.99 | 22.28 | 22.29 | 21.82 | 442,500 |
| 15 dic 2023 | 22.65 | 22.69 | 22.22 | 22.40 | 21.92 | 1,226,500 |
| 14 dic 2023 | 22.28 | 22.78 | 22.12 | 22.70 | 22.22 | 891,200 |
| 13 dic 2023 | 21.10 | 21.78 | 20.81 | 21.75 | 21.29 | 743,500 |
| 12 dic 2023 | 21.00 | 21.09 | 20.54 | 20.99 | 20.54 | 707,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.