San Juan Basin Royalty Trust (NY: SJT )

3.550 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.432 8.611 8.422 8.518 973,133 +0.11(+1.35%)
Apr 29, 2010 8.412 8.477 8.301 8.405 700,289 +0.13(+1.58%)
Apr 28, 2010 8.291 8.460 8.233 8.274 856,253 +0.10(+1.17%)
Apr 27, 2010 8.360 8.471 8.148 8.178 938,911 -0.19(-2.25%)
Apr 26, 2010 8.302 8.528 8.261 8.367 668,888 +0.11(+1.33%)
Apr 23, 2010 8.185 8.295 8.148 8.257 786,596 +0.14(+1.69%)
Apr 22, 2010 7.976 8.144 7.946 8.120 682,372 +0.11(+1.32%)
Apr 21, 2010 8.079 8.079 7.963 8.014 908 -0.02(-0.26%)
Apr 20, 2010 7.990 8.136 7.785 8.035 8,474 +0.15(+1.91%)
Apr 19, 2010 7.860 7.922 7.754 7.884 955,132 +0.07(+0.92%)
Apr 16, 2010 7.922 7.935 7.703 7.812 1,496,085 -0.11(-1.34%)
Apr 15, 2010 8.117 8.261 7.890 7.918 1,235,575 -0.22(-2.69%)
Apr 14, 2010 8.045 8.209 8.045 8.137 822,508 +0.12(+1.49%)
Apr 13, 2010 8.206 8.319 7.925 8.018 945,078 -0.12(-1.43%)
Apr 12, 2010 8.185 8.329 8.130 8.134 1,028,794 +0.01(+0.08%)
Apr 09, 2010 7.908 8.165 7.908 8.127 1,445,001 +0.25(+3.22%)
Apr 08, 2010 7.874 7.949 7.709 7.874 1,292,032 +0.05(+0.70%)
Apr 07, 2010 7.662 7.863 7.572 7.819 2,318,851 +0.35(+4.63%)
Apr 06, 2010 7.511 7.555 7.429 7.473 618,116 -0.04(-0.59%)
Apr 05, 2010 7.353 7.518 7.343 7.518 834,427 +0.25(+3.49%)
Apr 01, 2010 7.244 7.264 7.264 7.264 739,914 +0.13(+1.82%)
Mar 31, 2010 7.117 7.223 7.083 7.134 804,918 +0.07(+0.92%)
Mar 30, 2010 7.076 7.134 7.042 7.069 521,217 -0.02(-0.29%)
Mar 29, 2010 6.949 7.095 6.919 7.090 699,440 +0.25(+3.71%)
Mar 26, 2010 6.803 6.881 6.752 6.836 773,935 +0.03(+0.50%)
Mar 25, 2010 6.915 6.923 6.792 6.803 910,145 -0.08(-1.13%)
Mar 24, 2010 6.969 6.969 6.853 6.881 717,507 -0.09(-1.27%)
Mar 23, 2010 6.955 6.986 6.870 6.969 698,001 +0.05(+0.74%)
Mar 22, 2010 6.921 6.928 6.687 6.918 1,743,203 +0.02(+0.25%)
Mar 19, 2010 7.104 7.104 6.864 6.901 1,172,051 -0.21(-3.00%)
Mar 18, 2010 7.271 7.278 7.026 7.115 1,078,788 -0.12(-1.64%)
Mar 17, 2010 7.366 7.384 7.152 7.233 783,302 -0.14(-1.89%)
Mar 16, 2010 7.430 7.430 7.305 7.373 585,718 +0.00(+0.05%)
Mar 15, 2010 7.307 7.376 7.288 7.369 701,267 -0.19(-2.51%)
Mar 12, 2010 7.641 7.653 7.498 7.559 505,991 +0.04(+0.50%)
Mar 11, 2010 7.583 7.593 7.484 7.522 366,383 -0.00(-0.05%)
Mar 10, 2010 7.505 7.535 7.406 7.525 539,211 +0.09(+1.28%)
Mar 09, 2010 7.311 7.600 7.159 7.430 1,502,210 +0.17(+2.34%)
Mar 08, 2010 7.210 7.261 7.125 7.261 417,444 +0.04(+0.61%)
Mar 05, 2010 7.101 7.227 7.047 7.216 439,051 +0.17(+2.46%)
Mar 04, 2010 7.244 7.244 6.976 7.043 506,724 -0.11(-1.52%)
Mar 03, 2010 7.128 7.284 7.098 7.152 396,974 -0.02(-0.28%)
Mar 02, 2010 7.088 7.186 6.959 7.172 486,343 +0.18(+2.62%)
Mar 01, 2010 7.013 7.015 6.884 6.989 395,102 +0.13(+1.83%)
Feb 26, 2010 6.948 6.989 6.809 6.864 438,486 -0.02(-0.25%)
Feb 25, 2010 6.921 6.952 6.803 6.881 718,076 -0.09(-1.27%)
Feb 24, 2010 6.908 7.050 6.847 6.969 447,673 +0.04(+0.61%)
Feb 23, 2010 7.112 7.189 6.893 6.927 706,842 -0.17(-2.33%)
Feb 22, 2010 7.277 7.328 7.018 7.092 534,208 -0.17(-2.27%)
Feb 19, 2010 7.392 7.466 7.213 7.257 593,682 -0.13(-1.73%)
Feb 18, 2010 7.270 7.405 7.243 7.385 459,524 +0.16(+2.19%)
Feb 17, 2010 7.361 7.385 7.183 7.227 525,710 -0.09(-1.29%)
Feb 16, 2010 7.388 7.402 7.169 7.321 762,428 +0.21(+2.99%)
Feb 12, 2010 7.183 7.109 7.109 7.109 496,286 -0.09(-1.31%)
Feb 11, 2010 7.041 7.230 7.041 7.203 441,905 +0.10(+1.38%)
Feb 10, 2010 6.991 7.146 6.944 7.105 397,518 +0.11(+1.59%)
Feb 09, 2010 6.927 7.118 6.907 6.994 444,309 +0.12(+1.76%)
Feb 08, 2010 6.937 6.954 6.808 6.873 371,727 +0.00(+0.00%)
Feb 05, 2010 6.907 6.907 6.688 6.873 990,619 -0.06(-0.92%)
Feb 04, 2010 7.176 7.179 6.907 6.937 621,393 -0.28(-3.87%)
Feb 03, 2010 7.314 7.398 7.193 7.216 596,481 -0.06(-0.88%)
Feb 02, 2010 7.075 7.331 6.933 7.280 668,609 +0.29(+4.09%)
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.