San Juan Basin Royalty Trust (NY: SJT )

3.780 +0.210 (+5.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.752 2.764 2.668 2.704 283,127 -0.06(-2.16%)
Apr 29, 2019 2.793 2.826 2.734 2.764 123,519 -0.06(-1.99%)
Apr 26, 2019 2.766 2.820 2.748 2.820 96,661 +0.03(+1.07%)
Apr 25, 2019 2.837 2.878 2.778 2.790 141,310 -0.06(-2.09%)
Apr 24, 2019 2.867 2.879 2.837 2.849 154,930 -0.03(-1.03%)
Apr 23, 2019 2.939 2.962 2.861 2.879 157,983 -0.06(-2.02%)
Apr 22, 2019 2.921 2.968 2.915 2.939 228,333 +0.01(+0.41%)
Apr 18, 2019 3.093 3.093 2.904 2.927 559,962 -0.16(-5.20%)
Apr 17, 2019 3.141 3.159 3.064 3.087 219,168 -0.06(-1.89%)
Apr 16, 2019 3.212 3.218 3.123 3.147 181,615 -0.07(-2.22%)
Apr 15, 2019 3.290 3.304 3.212 3.218 246,835 -0.08(-2.52%)
Apr 12, 2019 3.248 3.331 3.246 3.301 371,515 +0.08(+2.40%)
Apr 11, 2019 3.224 3.266 3.188 3.224 84,871 -0.02(-0.55%)
Apr 10, 2019 3.188 3.248 3.153 3.242 123,445 +0.06(+1.87%)
Apr 09, 2019 3.236 3.242 3.153 3.183 208,366 -0.06(-1.83%)
Apr 08, 2019 3.141 3.272 3.135 3.242 384,662 +0.09(+2.83%)
Apr 05, 2019 3.105 3.177 3.105 3.153 117,842 +0.04(+1.14%)
Apr 04, 2019 3.093 3.147 3.093 3.117 141,271 -0.01(-0.19%)
Apr 03, 2019 3.123 3.153 3.087 3.123 89,820 -0.02(-0.76%)
Apr 02, 2019 3.177 3.188 3.004 3.147 325,279 -0.03(-0.94%)
Apr 01, 2019 3.188 3.212 3.108 3.177 192,979 -0.02(-0.56%)
Mar 29, 2019 3.290 3.349 3.188 3.194 202,736 -0.09(-2.72%)
Mar 28, 2019 3.272 3.329 3.242 3.284 141,048 +0.01(+0.44%)
Mar 27, 2019 3.246 3.305 3.210 3.269 242,774 +0.07(+2.21%)
Mar 26, 2019 3.151 3.219 3.110 3.199 224,414 +0.06(+1.88%)
Mar 25, 2019 3.104 3.187 3.072 3.140 120,612 +0.05(+1.53%)
Mar 22, 2019 3.246 3.246 3.081 3.092 372,117 -0.18(-5.42%)
Mar 21, 2019 3.317 3.322 3.234 3.269 195,464 -0.08(-2.29%)
Mar 20, 2019 3.317 3.399 3.246 3.346 143,000 +0.01(+0.18%)
Mar 19, 2019 3.435 3.435 3.102 3.340 447,010 -0.09(-2.75%)
Mar 18, 2019 3.370 3.500 3.312 3.435 495,625 +0.07(+2.11%)
Mar 15, 2019 3.370 3.371 3.311 3.364 361,611 +0.02(+0.71%)
Mar 14, 2019 3.334 3.364 3.287 3.340 541,288 +0.08(+2.54%)
Mar 13, 2019 3.210 3.296 3.199 3.258 331,104 +0.09(+2.79%)
Mar 12, 2019 3.092 3.193 3.092 3.169 187,263 +0.11(+3.47%)
Mar 11, 2019 3.411 3.423 2.992 3.063 472,402 -0.35(-10.21%)
Mar 08, 2019 3.157 3.452 3.157 3.411 718,647 +0.25(+8.04%)
Mar 07, 2019 3.157 3.163 3.148 3.157 266,380 -0.01(-0.19%)
Mar 06, 2019 3.081 3.163 3.057 3.163 472,304 +0.06(+2.10%)
Mar 05, 2019 2.951 3.116 2.951 3.098 378,331 +0.15(+5.00%)
Mar 04, 2019 2.927 2.998 2.898 2.951 268,187 +0.03(+1.01%)
Mar 01, 2019 2.850 2.974 2.844 2.921 166,741 +0.07(+2.48%)
Feb 28, 2019 2.945 2.945 2.803 2.850 157,311 -0.04(-1.23%)
Feb 27, 2019 2.980 3.010 2.874 2.886 193,160 -0.08(-2.84%)
Feb 26, 2019 2.912 2.970 2.912 2.970 242,017 +0.06(+2.00%)
Feb 25, 2019 2.859 2.918 2.813 2.912 304,413 +0.06(+2.25%)
Feb 22, 2019 2.836 2.859 2.801 2.848 207,187 +0.01(+0.41%)
Feb 21, 2019 2.836 2.871 2.801 2.836 132,550 -0.01(-0.21%)
Feb 20, 2019 2.836 2.885 2.807 2.842 165,076 +0.00(+0.00%)
Feb 19, 2019 2.912 2.912 2.772 2.842 271,650 -0.04(-1.42%)
Feb 15, 2019 2.573 2.888 2.562 2.883 835,777 +0.36(+14.35%)
Feb 14, 2019 2.492 2.544 2.468 2.521 222,073 +0.02(+0.70%)
Feb 13, 2019 2.533 2.573 2.480 2.503 170,838 -0.03(-1.15%)
Feb 12, 2019 2.480 2.568 2.480 2.533 211,338 +0.05(+1.88%)
Feb 11, 2019 2.509 2.509 2.462 2.486 352,041 -0.01(-0.23%)
Feb 08, 2019 2.538 2.550 2.457 2.492 345,998 -0.06(-2.51%)
Feb 07, 2019 2.614 2.614 2.468 2.556 382,648 -0.07(-2.67%)
Feb 06, 2019 2.719 2.719 2.597 2.626 335,248 -0.10(-3.64%)
Feb 05, 2019 2.754 2.754 2.719 2.725 168,404 -0.03(-1.06%)
Feb 04, 2019 2.743 2.766 2.713 2.754 103,206 -0.02(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.