San Juan Basin Royalty Trust (NY: SJT )

3.561 +0.011 (+0.31%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.429 8.608 8.419 8.515 973,528 +0.11(+1.35%)
Apr 29, 2010 8.408 8.474 8.298 8.401 700,573 +0.13(+1.58%)
Apr 28, 2010 8.288 8.456 8.229 8.270 856,600 +0.10(+1.17%)
Apr 27, 2010 8.356 8.467 8.144 8.175 939,292 -0.19(-2.25%)
Apr 26, 2010 8.298 8.524 8.257 8.363 669,159 +0.11(+1.33%)
Apr 23, 2010 8.182 8.291 8.144 8.254 786,916 +0.14(+1.69%)
Apr 22, 2010 7.973 8.141 7.942 8.117 682,648 +0.11(+1.32%)
Apr 21, 2010 8.076 8.076 7.960 8.011 908 -0.02(-0.26%)
Apr 20, 2010 7.987 8.133 7.782 8.031 8,477 +0.15(+1.91%)
Apr 19, 2010 7.857 7.918 7.751 7.881 955,520 +0.07(+0.92%)
Apr 16, 2010 7.918 7.932 7.699 7.809 1,496,692 -0.11(-1.34%)
Apr 15, 2010 8.114 8.257 7.887 7.915 1,236,077 -0.22(-2.69%)
Apr 14, 2010 8.042 8.206 8.042 8.134 822,842 +0.12(+1.49%)
Apr 13, 2010 8.202 8.315 7.922 8.014 945,461 -0.12(-1.43%)
Apr 12, 2010 8.182 8.326 8.127 8.131 1,029,211 +0.01(+0.08%)
Apr 09, 2010 7.905 8.161 7.905 8.124 1,445,587 +0.25(+3.22%)
Apr 08, 2010 7.871 7.946 7.706 7.871 1,292,556 +0.05(+0.70%)
Apr 07, 2010 7.658 7.860 7.569 7.816 2,319,792 +0.35(+4.63%)
Apr 06, 2010 7.508 7.552 7.426 7.470 618,367 -0.04(-0.59%)
Apr 05, 2010 7.350 7.515 7.340 7.515 834,765 +0.25(+3.49%)
Apr 01, 2010 7.241 7.261 7.261 7.261 740,214 +0.13(+1.82%)
Mar 31, 2010 7.114 7.220 7.080 7.131 805,244 +0.07(+0.92%)
Mar 30, 2010 7.073 7.131 7.039 7.066 521,429 -0.02(-0.29%)
Mar 29, 2010 6.947 7.092 6.916 7.087 699,723 +0.25(+3.71%)
Mar 26, 2010 6.800 6.878 6.749 6.834 774,249 +0.03(+0.50%)
Mar 25, 2010 6.912 6.920 6.790 6.800 910,514 -0.08(-1.13%)
Mar 24, 2010 6.966 6.966 6.851 6.878 717,798 -0.09(-1.27%)
Mar 23, 2010 6.952 6.983 6.868 6.966 698,284 +0.05(+0.74%)
Mar 22, 2010 6.918 6.925 6.684 6.915 1,743,911 +0.02(+0.25%)
Mar 19, 2010 7.102 7.102 6.861 6.898 1,172,526 -0.21(-3.00%)
Mar 18, 2010 7.268 7.275 7.024 7.112 1,079,226 -0.12(-1.64%)
Mar 17, 2010 7.363 7.381 7.149 7.230 783,620 -0.14(-1.89%)
Mar 16, 2010 7.427 7.427 7.302 7.370 585,956 +0.00(+0.05%)
Mar 15, 2010 7.304 7.373 7.285 7.366 701,551 -0.19(-2.51%)
Mar 12, 2010 7.637 7.650 7.495 7.556 506,196 +0.04(+0.50%)
Mar 11, 2010 7.580 7.590 7.481 7.519 366,531 -0.00(-0.05%)
Mar 10, 2010 7.502 7.532 7.403 7.522 539,430 +0.09(+1.28%)
Mar 09, 2010 7.308 7.597 7.156 7.427 1,502,819 +0.17(+2.34%)
Mar 08, 2010 7.207 7.258 7.122 7.258 417,613 +0.04(+0.61%)
Mar 05, 2010 7.098 7.224 7.044 7.214 439,230 +0.17(+2.46%)
Mar 04, 2010 7.241 7.241 6.973 7.041 506,930 -0.11(-1.52%)
Mar 03, 2010 7.125 7.281 7.095 7.149 397,135 -0.02(-0.28%)
Mar 02, 2010 7.085 7.183 6.956 7.169 486,540 +0.18(+2.62%)
Mar 01, 2010 7.010 7.012 6.882 6.986 395,263 +0.13(+1.83%)
Feb 26, 2010 6.946 6.986 6.807 6.861 438,663 -0.02(-0.25%)
Feb 25, 2010 6.918 6.949 6.800 6.878 718,367 -0.09(-1.27%)
Feb 24, 2010 6.905 7.047 6.844 6.966 447,854 +0.04(+0.61%)
Feb 23, 2010 7.109 7.187 6.890 6.924 707,129 -0.17(-2.33%)
Feb 22, 2010 7.274 7.325 7.015 7.089 534,424 -0.17(-2.27%)
Feb 19, 2010 7.389 7.463 7.210 7.254 593,923 -0.13(-1.73%)
Feb 18, 2010 7.267 7.402 7.240 7.382 459,711 +0.16(+2.19%)
Feb 17, 2010 7.358 7.382 7.180 7.224 525,923 -0.09(-1.29%)
Feb 16, 2010 7.385 7.399 7.166 7.318 762,737 +0.21(+2.99%)
Feb 12, 2010 7.180 7.106 7.106 7.106 496,487 -0.09(-1.31%)
Feb 11, 2010 7.038 7.227 7.038 7.200 442,084 +0.10(+1.38%)
Feb 10, 2010 6.988 7.143 6.941 7.102 397,679 +0.11(+1.59%)
Feb 09, 2010 6.924 7.116 6.904 6.991 444,489 +0.12(+1.76%)
Feb 08, 2010 6.934 6.951 6.805 6.870 371,878 +0.00(+0.00%)
Feb 05, 2010 6.904 6.904 6.685 6.870 991,020 -0.06(-0.92%)
Feb 04, 2010 7.173 7.176 6.904 6.934 621,645 -0.28(-3.87%)
Feb 03, 2010 7.311 7.395 7.190 7.214 596,723 -0.06(-0.88%)
Feb 02, 2010 7.072 7.328 6.931 7.278 668,880 +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.