Skip to main content
Strabag SE (STR)
Aug 19, 2025 - STR was delisted (reason: acquired by VNOM)
18.12
-0.18 (-0.98%)
Inactive · Last trade price on Aug 18, 2025

Sitio Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202518.2718.4818.0418.1218.12-0.98%15,921,404
Aug 15, 202518.6018.6118.2618.3018.30-1.88%1,447,506
Aug 14, 202518.4618.7118.2618.6518.65-0.96%1,380,038
Aug 13, 202518.5418.8918.4918.8318.471.02%1,003,839
Aug 12, 202518.2418.6718.2118.6418.292.59%1,966,662
Aug 11, 202518.4318.5817.9818.1717.83-1.41%997,050
Aug 8, 202518.4218.7118.3118.4318.080.27%1,084,708
Aug 7, 202518.7219.0418.3518.3818.03-1.18%1,730,624
Aug 6, 202518.1619.0518.1418.6018.251.81%2,519,926
Aug 5, 202518.1018.5117.9418.2717.920.88%2,364,092
Aug 4, 202517.5518.1517.5518.1117.772.66%1,019,554
Aug 1, 202518.0718.1617.4117.6417.31-2.92%859,726
Jul 31, 202517.9118.4717.9118.1717.830.11%837,502
Jul 30, 202518.2818.3418.0918.1517.81-1.09%579,147
Jul 29, 202518.5018.5018.0518.3518.00-0.54%713,243
Jul 28, 202518.5218.6818.4018.4518.100.44%462,023
Jul 25, 202518.3618.5018.2218.3718.02-0.43%328,567
Jul 24, 202518.1918.4518.1318.4518.100.82%742,080
Jul 23, 202518.2418.3117.9718.3017.950.60%412,741
Jul 22, 202518.1218.5218.1218.1917.850.22%751,868
Jul 21, 202518.6418.7218.1318.1517.81-2.94%732,344
Jul 18, 202518.4918.8418.4918.7018.351.85%1,099,571
Jul 17, 202517.6518.4117.6018.3618.014.08%813,791
Jul 16, 202517.8817.9617.5617.6417.31-1.67%851,966
Jul 15, 202518.0518.2017.8817.9417.60-1.21%1,014,100
Jul 14, 202518.5018.6218.0418.1617.82-2.31%1,082,203
Jul 11, 202517.7518.7717.7518.5918.243.97%1,206,365
Jul 10, 202517.8517.9817.6017.8817.54-0.22%1,542,093
Jul 9, 202518.2518.2717.9117.9217.58-1.81%1,209,590
Jul 8, 202517.7118.3717.6318.2517.903.63%1,643,436
Jul 7, 202518.2018.2617.4117.6117.28-4.35%2,919,756
Jul 3, 202518.5218.7018.2918.4118.06-1.50%1,166,132
Jul 2, 202518.6318.7518.2318.6918.341.30%1,071,526
Jul 1, 202518.5318.6518.1218.4518.100.38%1,172,409
Jun 30, 202518.4818.5418.2318.3818.03-0.33%1,797,481
Jun 27, 202518.6219.0318.3818.4418.09-0.97%2,112,423
Jun 26, 202518.4018.7518.4018.6218.271.14%662,763
Jun 25, 202518.6318.6318.3918.4118.06-1.18%899,234
Jun 24, 202518.5418.7818.3618.6318.28-0.32%912,160
Jun 23, 202519.8619.9418.6718.6918.34-4.79%1,340,389
Jun 20, 202519.8319.9219.5819.6319.26-0.41%1,330,422
Jun 18, 202520.1120.3319.6919.7119.34-2.18%1,354,253
Jun 17, 202520.1520.4220.1020.1519.770.45%1,104,743
Jun 16, 202520.2420.5319.9820.0619.68-2.10%1,011,268
Jun 13, 202520.5120.7820.1020.4920.102.71%2,425,755
Jun 12, 202520.0220.1619.8219.9519.57-1.24%2,570,033
Jun 11, 202520.1320.4819.8220.2019.821.66%1,632,406
Jun 10, 202520.2120.4119.8119.8719.49-0.40%1,778,295
Jun 9, 202519.6620.3219.6619.9519.57-1,518,994
Jun 6, 202519.7420.0519.6219.9519.572.62%1,393,620
Jun 5, 202519.6019.7219.2819.4419.070.47%3,207,974
Jun 4, 202520.1020.6319.3519.3518.98-3.10%4,636,802
Jun 3, 202518.9420.2118.6419.9719.5915.30%10,184,601
Jun 2, 202517.4617.5017.2017.3216.991.46%747,536
May 30, 202517.0417.2516.8117.0716.75-0.52%704,172
May 29, 202517.4017.5217.0117.1616.84-0.92%787,020
May 28, 202517.6017.8017.2317.3216.99-0.92%354,975
May 27, 202517.3817.6617.1117.4817.151.75%591,723
May 23, 202516.7217.2316.7217.1816.860.47%499,616
May 22, 202517.0017.1616.7017.1016.78-0.47%427,312
May 21, 202517.5017.6017.1617.1816.86-2.39%523,891
May 20, 202517.6817.7617.5517.6017.27-2.60%386,557
May 19, 202518.0018.0917.8418.0717.38-1.15%499,181
May 16, 202518.5118.5318.1218.2817.58-0.98%497,087
May 15, 202518.3018.4718.2218.4617.76-0.91%609,562
May 14, 202518.5918.8118.4918.6317.92-1.01%547,830
May 13, 202518.4619.0318.4318.8218.101.73%600,142
May 12, 202518.5018.7618.4618.5017.803.64%723,722
May 9, 202518.1118.3917.7717.8517.17-0.78%889,646
May 8, 202518.0018.5117.5517.9917.315.70%965,716
May 7, 202517.1617.1616.7517.0216.370.35%759,083
May 6, 202517.1517.2916.8916.9616.31-0.64%522,626
May 5, 202517.0917.3816.9617.0716.42-1.73%992,267
May 2, 202517.5317.6117.2417.3716.71-0.12%652,087
May 1, 202516.9717.5416.8817.3916.732.54%483,459
Apr 30, 202517.3517.3516.8216.9616.31-3.47%910,762
Apr 29, 202517.3717.7117.2317.5716.900.23%852,634
Apr 28, 202517.2417.5917.2417.5316.861.98%438,403
Apr 25, 202516.9117.2916.9117.1916.540.29%556,328
Apr 24, 202517.0017.1616.8317.1416.491.00%1,270,353
Apr 23, 202517.3717.7016.8916.9716.321.31%1,066,613
Apr 22, 202516.7516.9616.5716.7516.111.45%613,600
Apr 21, 202516.8916.8916.3516.5115.88-3.22%742,032
Apr 17, 202516.7317.2016.6517.0616.412.90%1,036,319
Apr 16, 202515.5516.6315.5516.5815.956.62%1,303,471
Apr 15, 202515.3815.8715.3415.5514.960.58%826,275
Apr 14, 202516.0116.1815.2815.4614.87-1.15%721,055
Apr 11, 202515.3315.7414.8615.6415.052.22%744,481
Apr 10, 202516.0416.1514.9815.3014.72-8.44%920,992
Apr 9, 202514.8117.0014.5816.7116.0710.88%1,004,331
Apr 8, 202516.2516.2714.8815.0714.50-3.46%1,087,364
Apr 7, 202515.6116.6114.8515.6115.02-4.35%1,624,725
Apr 4, 202517.6617.8816.1616.3215.70-11.40%1,166,555
Apr 3, 202519.1019.4218.4218.4217.72-9.13%755,582
Apr 2, 202519.7220.3019.7120.2719.501.30%562,229
Apr 1, 202519.8520.0219.6420.0119.250.70%598,710
Mar 31, 202519.8920.2319.8319.8719.11-1.63%856,745
Mar 28, 202520.3220.5620.0520.2019.43-0.49%432,075
Mar 27, 202520.5420.6020.1920.3019.53-1.12%547,377
Mar 26, 202520.7220.9320.3720.5319.750.10%746,046