San Juan Basin Royalty Trust (NY: SJT )

3.610 +0.060 (+1.69%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.753 2.765 2.669 2.705 283,012 -0.06(-2.16%)
Apr 29, 2019 2.795 2.827 2.735 2.765 123,469 -0.06(-1.99%)
Apr 26, 2019 2.767 2.821 2.749 2.821 96,622 +0.03(+1.07%)
Apr 25, 2019 2.839 2.880 2.779 2.791 141,252 -0.06(-2.09%)
Apr 24, 2019 2.868 2.880 2.839 2.851 154,867 -0.03(-1.03%)
Apr 23, 2019 2.940 2.964 2.862 2.880 157,919 -0.06(-2.02%)
Apr 22, 2019 2.922 2.970 2.916 2.940 228,241 +0.01(+0.41%)
Apr 18, 2019 3.095 3.095 2.905 2.928 559,735 -0.16(-5.20%)
Apr 17, 2019 3.142 3.160 3.065 3.089 219,079 -0.06(-1.89%)
Apr 16, 2019 3.214 3.220 3.124 3.148 181,541 -0.07(-2.22%)
Apr 15, 2019 3.291 3.306 3.214 3.220 246,735 -0.08(-2.52%)
Apr 12, 2019 3.249 3.333 3.247 3.303 371,364 +0.08(+2.40%)
Apr 11, 2019 3.225 3.267 3.190 3.225 84,837 -0.02(-0.55%)
Apr 10, 2019 3.190 3.249 3.154 3.243 123,395 +0.06(+1.87%)
Apr 09, 2019 3.237 3.243 3.154 3.184 208,281 -0.06(-1.83%)
Apr 08, 2019 3.142 3.273 3.136 3.243 384,506 +0.09(+2.83%)
Apr 05, 2019 3.106 3.178 3.106 3.154 117,794 +0.04(+1.14%)
Apr 04, 2019 3.095 3.148 3.095 3.118 141,214 -0.01(-0.19%)
Apr 03, 2019 3.124 3.154 3.089 3.124 89,784 -0.02(-0.76%)
Apr 02, 2019 3.178 3.190 3.005 3.148 325,147 -0.03(-0.94%)
Apr 01, 2019 3.190 3.214 3.109 3.178 192,901 -0.02(-0.56%)
Mar 29, 2019 3.291 3.350 3.190 3.196 202,654 -0.09(-2.72%)
Mar 28, 2019 3.273 3.330 3.243 3.285 140,990 +0.01(+0.44%)
Mar 27, 2019 3.247 3.306 3.212 3.271 242,675 +0.07(+2.21%)
Mar 26, 2019 3.153 3.220 3.111 3.200 224,323 +0.06(+1.88%)
Mar 25, 2019 3.105 3.188 3.073 3.141 120,563 +0.05(+1.53%)
Mar 22, 2019 3.247 3.247 3.082 3.094 371,966 -0.18(-5.42%)
Mar 21, 2019 3.318 3.324 3.235 3.271 195,385 -0.08(-2.29%)
Mar 20, 2019 3.318 3.401 3.247 3.347 142,942 +0.01(+0.18%)
Mar 19, 2019 3.436 3.436 3.104 3.342 446,828 -0.09(-2.75%)
Mar 18, 2019 3.371 3.501 3.313 3.436 495,424 +0.07(+2.11%)
Mar 15, 2019 3.371 3.373 3.312 3.365 361,464 +0.02(+0.71%)
Mar 14, 2019 3.336 3.365 3.288 3.342 541,068 +0.08(+2.54%)
Mar 13, 2019 3.212 3.297 3.200 3.259 330,970 +0.09(+2.79%)
Mar 12, 2019 3.094 3.194 3.094 3.170 187,187 +0.11(+3.47%)
Mar 11, 2019 3.412 3.424 2.993 3.064 472,210 -0.35(-10.21%)
Mar 08, 2019 3.159 3.454 3.159 3.412 718,355 +0.25(+8.04%)
Mar 07, 2019 3.159 3.164 3.150 3.159 266,272 -0.01(-0.19%)
Mar 06, 2019 3.082 3.164 3.058 3.164 472,112 +0.06(+2.10%)
Mar 05, 2019 2.952 3.117 2.952 3.099 378,177 +0.15(+5.00%)
Mar 04, 2019 2.928 2.999 2.899 2.952 268,078 +0.03(+1.01%)
Mar 01, 2019 2.852 2.975 2.846 2.922 166,673 +0.07(+2.48%)
Feb 28, 2019 2.946 2.946 2.804 2.852 157,247 -0.04(-1.23%)
Feb 27, 2019 2.981 3.011 2.875 2.887 193,082 -0.08(-2.84%)
Feb 26, 2019 2.913 2.971 2.913 2.971 241,919 +0.06(+2.00%)
Feb 25, 2019 2.860 2.919 2.814 2.913 304,290 +0.06(+2.25%)
Feb 22, 2019 2.837 2.860 2.802 2.849 207,103 +0.01(+0.41%)
Feb 21, 2019 2.837 2.872 2.802 2.837 132,496 -0.01(-0.21%)
Feb 20, 2019 2.837 2.887 2.808 2.843 165,009 +0.00(+0.00%)
Feb 19, 2019 2.913 2.913 2.773 2.843 271,540 -0.04(-1.42%)
Feb 15, 2019 2.574 2.890 2.563 2.884 835,438 +0.36(+14.35%)
Feb 14, 2019 2.493 2.545 2.469 2.522 221,983 +0.02(+0.70%)
Feb 13, 2019 2.534 2.574 2.481 2.504 170,769 -0.03(-1.15%)
Feb 12, 2019 2.481 2.569 2.481 2.534 211,252 +0.05(+1.88%)
Feb 11, 2019 2.510 2.510 2.463 2.487 351,898 -0.01(-0.23%)
Feb 08, 2019 2.539 2.551 2.458 2.493 345,858 -0.06(-2.51%)
Feb 07, 2019 2.615 2.615 2.469 2.557 382,492 -0.07(-2.67%)
Feb 06, 2019 2.720 2.720 2.598 2.627 335,112 -0.10(-3.64%)
Feb 05, 2019 2.755 2.755 2.720 2.726 168,336 -0.03(-1.06%)
Feb 04, 2019 2.744 2.767 2.715 2.755 103,164 -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.