San Juan Basin Royalty Trust (SJT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.1700 | 4.2300 | 4.0100 | 4.2100 | 4.2100 | 431,100 |
| 24 Apr 2024 | 4.4000 | 4.4100 | 4.2000 | 4.2300 | 4.2300 | 350,500 |
| 23 Apr 2024 | 4.3500 | 4.4700 | 4.2900 | 4.3600 | 4.3600 | 214,900 |
| 22 Apr 2024 | 4.5700 | 4.5700 | 4.2800 | 4.3400 | 4.3400 | 477,600 |
| 19 Apr 2024 | 4.5600 | 4.6700 | 4.4500 | 4.5500 | 4.5500 | 432,000 |
| 18 Apr 2024 | 4.7900 | 4.8200 | 4.4700 | 4.5200 | 4.5200 | 822,000 |
| 17 Apr 2024 | 4.9900 | 5.0800 | 4.7500 | 4.7900 | 4.7900 | 364,000 |
| 16 Apr 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 216,400 |
| 15 Apr 2024 | 5.1800 | 5.1900 | 4.9600 | 4.9700 | 4.9700 | 281,400 |
| 12 Apr 2024 | 5.3300 | 5.3900 | 5.1800 | 5.1900 | 5.1900 | 200,500 |
| 11 Apr 2024 | 5.2000 | 5.3200 | 5.1900 | 5.3100 | 5.3100 | 240,800 |
| 10 Apr 2024 | 5.5400 | 5.5400 | 5.1800 | 5.2000 | 5.2000 | 332,800 |
| 09 Apr 2024 | 5.4400 | 5.6400 | 5.4400 | 5.5300 | 5.5300 | 252,300 |
| 08 Apr 2024 | 5.5300 | 5.5800 | 5.4200 | 5.4600 | 5.4600 | 229,800 |
| 05 Apr 2024 | 5.4500 | 5.5500 | 5.4300 | 5.5100 | 5.5100 | 392,700 |
| 04 Apr 2024 | 5.3400 | 5.4700 | 5.3200 | 5.4500 | 5.4500 | 197,500 |
| 03 Apr 2024 | 5.3400 | 5.4100 | 5.2700 | 5.3400 | 5.3400 | 364,600 |
| 02 Apr 2024 | 5.5000 | 5.5300 | 5.3000 | 5.3400 | 5.3400 | 243,900 |
| 01 Apr 2024 | 5.3300 | 5.5200 | 5.3000 | 5.4700 | 5.4700 | 340,400 |
| 28 Mar 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2900 | 5.2900 | 241,400 |
| 27 Mar 2024 | 5.2700 | 5.3000 | 5.1800 | 5.3000 | 5.3000 | 219,300 |
| 27 Mar 2024 | 0.041 Dividend | |||||
| 26 Mar 2024 | 5.5200 | 5.5900 | 5.2800 | 5.3100 | 5.2690 | 287,500 |
| 25 Mar 2024 | 5.6000 | 5.7000 | 5.5400 | 5.5500 | 5.5071 | 401,600 |
| 22 Mar 2024 | 5.5800 | 5.5800 | 5.5100 | 5.5700 | 5.5270 | 149,900 |
| 21 Mar 2024 | 5.6600 | 5.6800 | 5.5300 | 5.6000 | 5.5568 | 180,600 |
| 20 Mar 2024 | 5.7200 | 5.7200 | 5.6400 | 5.6600 | 5.6163 | 146,500 |
| 19 Mar 2024 | 5.5900 | 5.7000 | 5.5800 | 5.6900 | 5.6461 | 155,000 |
| 18 Mar 2024 | 5.6300 | 5.7100 | 5.5200 | 5.5900 | 5.5468 | 270,800 |
| 15 Mar 2024 | 5.6900 | 5.7600 | 5.6000 | 5.6000 | 5.5568 | 211,900 |
| 14 Mar 2024 | 5.5500 | 5.7100 | 5.5400 | 5.6600 | 5.6163 | 269,100 |
| 13 Mar 2024 | 5.7600 | 5.8100 | 5.4800 | 5.5300 | 5.4873 | 395,500 |
| 12 Mar 2024 | 5.6500 | 5.7500 | 5.6000 | 5.7300 | 5.6858 | 374,700 |
| 11 Mar 2024 | 5.4200 | 5.6100 | 5.4000 | 5.6100 | 5.5667 | 316,900 |
| 08 Mar 2024 | 5.3900 | 5.4200 | 5.3300 | 5.3900 | 5.3484 | 193,700 |
| 07 Mar 2024 | 5.3000 | 5.4200 | 5.3000 | 5.3600 | 5.3186 | 187,900 |
| 06 Mar 2024 | 5.4100 | 5.4600 | 5.2500 | 5.2800 | 5.2392 | 199,000 |
| 05 Mar 2024 | 5.2000 | 5.4500 | 5.2000 | 5.3500 | 5.3087 | 232,000 |
| 04 Mar 2024 | 5.3100 | 5.3500 | 5.2000 | 5.2300 | 5.1896 | 224,300 |
| 01 Mar 2024 | 5.1700 | 5.3800 | 5.1500 | 5.3000 | 5.2591 | 322,500 |
| 29 Feb 2024 | 5.5500 | 5.6400 | 5.1200 | 5.1400 | 5.1003 | 486,400 |
| 28 Feb 2024 | 5.3500 | 5.5800 | 5.3100 | 5.5600 | 5.5171 | 456,700 |
| 28 Feb 2024 | 0.03 Dividend | |||||
| 27 Feb 2024 | 5.3000 | 5.4700 | 5.3000 | 5.3800 | 5.3087 | 373,500 |
| 26 Feb 2024 | 5.1900 | 5.3300 | 5.1400 | 5.3000 | 5.2298 | 353,400 |
| 23 Feb 2024 | 5.0900 | 5.1600 | 5.0000 | 5.1200 | 5.0521 | 315,800 |
| 22 Feb 2024 | 5.1600 | 5.1800 | 5.0300 | 5.1300 | 5.0620 | 288,600 |
| 21 Feb 2024 | 4.9500 | 5.2000 | 4.9500 | 5.1400 | 5.0719 | 483,400 |
| 20 Feb 2024 | 4.9400 | 5.0300 | 4.8200 | 4.8600 | 4.7956 | 391,700 |
| 16 Feb 2024 | 4.8700 | 4.9400 | 4.6900 | 4.8900 | 4.8252 | 479,000 |
| 15 Feb 2024 | 4.6800 | 4.8600 | 4.6700 | 4.8400 | 4.7758 | 310,300 |
| 14 Feb 2024 | 4.6100 | 4.6800 | 4.5100 | 4.6700 | 4.6081 | 234,800 |
| 13 Feb 2024 | 4.5800 | 4.6300 | 4.4900 | 4.5600 | 4.4996 | 349,800 |
| 12 Feb 2024 | 4.4000 | 4.6600 | 4.3900 | 4.5900 | 4.5292 | 343,100 |
| 09 Feb 2024 | 4.4200 | 4.5600 | 4.4000 | 4.4200 | 4.3614 | 286,600 |
| 08 Feb 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4200 | 4.3614 | 331,300 |
| 07 Feb 2024 | 4.5100 | 4.5400 | 4.3900 | 4.5000 | 4.4404 | 343,000 |
| 06 Feb 2024 | 4.5800 | 4.6200 | 4.5100 | 4.5400 | 4.4798 | 381,600 |
| 05 Feb 2024 | 4.6700 | 4.6700 | 4.5200 | 4.5500 | 4.4897 | 286,800 |
| 02 Feb 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6700 | 4.6081 | 289,300 |
| 01 Feb 2024 | 4.8700 | 4.9500 | 4.7900 | 4.8000 | 4.7364 | 272,000 |
| 31 Jan 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8200 | 4.7561 | 340,300 |
| 30 Jan 2024 | 4.9200 | 4.9700 | 4.7900 | 4.9500 | 4.8844 | 296,300 |
| 30 Jan 2024 | 0.016 Dividend | |||||
| 29 Jan 2024 | 5.0600 | 5.0600 | 4.8600 | 4.9300 | 4.8489 | 613,700 |
| 26 Jan 2024 | 5.0400 | 5.0700 | 5.0100 | 5.0500 | 4.9669 | 266,600 |
| 25 Jan 2024 | 5.0500 | 5.0900 | 5.0200 | 5.0300 | 4.9472 | 266,100 |
| 24 Jan 2024 | 5.0000 | 5.0600 | 4.9300 | 5.0300 | 4.9472 | 344,700 |
| 23 Jan 2024 | 5.2000 | 5.2100 | 4.8800 | 4.9300 | 4.8489 | 629,500 |
| 22 Jan 2024 | 5.4200 | 5.4600 | 5.1400 | 5.2400 | 5.1538 | 467,300 |
| 19 Jan 2024 | 5.5400 | 5.5900 | 5.4400 | 5.5300 | 5.4390 | 316,000 |
| 18 Jan 2024 | 5.3100 | 5.5500 | 5.2500 | 5.5400 | 5.4488 | 342,500 |
| 17 Jan 2024 | 5.3600 | 5.3600 | 5.1800 | 5.3100 | 5.2226 | 296,100 |
| 16 Jan 2024 | 5.6600 | 5.7800 | 5.3400 | 5.3600 | 5.2718 | 525,600 |
| 12 Jan 2024 | 5.5100 | 5.7000 | 5.5100 | 5.6900 | 5.5964 | 480,900 |
| 11 Jan 2024 | 5.5000 | 5.5900 | 5.4500 | 5.5100 | 5.4193 | 526,600 |
| 10 Jan 2024 | 5.5500 | 5.5900 | 5.4300 | 5.4800 | 5.3898 | 428,600 |
| 09 Jan 2024 | 5.4200 | 5.5600 | 5.4000 | 5.5500 | 5.4587 | 550,000 |
| 08 Jan 2024 | 5.5200 | 5.5500 | 5.4000 | 5.4200 | 5.3308 | 695,800 |
| 05 Jan 2024 | 5.5900 | 5.6000 | 5.5000 | 5.5800 | 5.4882 | 327,800 |
| 04 Jan 2024 | 5.4200 | 5.5800 | 5.4200 | 5.5600 | 5.4685 | 574,100 |
| 03 Jan 2024 | 5.1900 | 5.4200 | 5.1500 | 5.3900 | 5.3013 | 633,300 |
| 02 Jan 2024 | 5.1400 | 5.2900 | 5.1100 | 5.1100 | 5.0259 | 416,000 |
| 29 Dec 2023 | 5.1000 | 5.1500 | 5.0100 | 5.0800 | 4.9964 | 898,400 |
| 28 Dec 2023 | 5.0400 | 5.1600 | 5.0300 | 5.1300 | 5.0456 | 771,600 |
| 28 Dec 2023 | 0.012 Dividend | |||||
| 27 Dec 2023 | 5.1300 | 5.2800 | 5.0400 | 5.0400 | 4.9453 | 788,000 |
| 26 Dec 2023 | 5.2000 | 5.2200 | 4.9300 | 5.1100 | 5.0139 | 1,019,700 |
| 22 Dec 2023 | 5.1500 | 5.3200 | 5.1300 | 5.2200 | 5.1219 | 433,800 |
| 21 Dec 2023 | 5.2200 | 5.2600 | 5.1000 | 5.1800 | 5.0826 | 502,200 |
| 20 Dec 2023 | 5.2300 | 5.3200 | 5.1200 | 5.2000 | 5.1022 | 587,900 |
| 19 Dec 2023 | 5.4100 | 5.4800 | 5.2300 | 5.2400 | 5.1415 | 614,500 |
| 18 Dec 2023 | 5.6700 | 5.8400 | 5.4400 | 5.4500 | 5.3475 | 562,800 |
| 15 Dec 2023 | 5.6600 | 5.7800 | 5.6300 | 5.6500 | 5.5438 | 460,500 |
| 14 Dec 2023 | 5.4900 | 5.6800 | 5.4900 | 5.6500 | 5.5438 | 563,600 |
| 13 Dec 2023 | 5.5200 | 5.6300 | 5.3000 | 5.4600 | 5.3574 | 833,600 |
| 12 Dec 2023 | 5.6100 | 5.6700 | 5.5000 | 5.5000 | 5.3966 | 525,800 |
| 11 Dec 2023 | 5.9700 | 5.9700 | 5.6100 | 5.7800 | 5.6713 | 859,400 |
| 08 Dec 2023 | 6.1000 | 6.1800 | 5.9600 | 5.9700 | 5.8578 | 386,000 |
| 07 Dec 2023 | 6.2100 | 6.2200 | 6.0600 | 6.1200 | 6.0050 | 446,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.