San Juan Basin Royalty Trust (NY: SJT )

3.600 +0.050 (+1.41%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.913 4.958 4.877 4.944 380,135 +0.03(+0.65%)
Apr 29, 2015 4.917 4.967 4.890 4.913 299,484 +0.00(+0.00%)
Apr 28, 2015 4.949 5.076 4.913 4.913 283,625 -0.07(-1.36%)
Apr 27, 2015 5.094 5.169 4.944 4.981 487,278 -0.14(-2.65%)
Apr 24, 2015 5.270 5.328 5.102 5.117 275,412 -0.15(-2.92%)
Apr 23, 2015 5.270 5.420 5.243 5.270 265,648 -0.03(-0.60%)
Apr 22, 2015 5.008 5.366 4.990 5.302 800,990 +0.29(+5.69%)
Apr 21, 2015 4.990 5.094 4.949 5.017 514,306 +0.03(+0.54%)
Apr 20, 2015 5.393 5.433 4.881 4.990 1,503,535 -0.50(-9.08%)
Apr 17, 2015 5.651 5.660 5.452 5.488 217,237 -0.12(-2.18%)
Apr 16, 2015 5.433 5.628 5.420 5.610 293,287 +0.16(+2.99%)
Apr 15, 2015 5.361 5.456 5.320 5.447 331,455 +0.12(+2.21%)
Apr 14, 2015 5.343 5.370 5.289 5.329 323,849 -0.00(-0.08%)
Apr 13, 2015 5.456 5.479 5.320 5.334 286,342 -0.11(-2.00%)
Apr 10, 2015 5.393 5.456 5.366 5.443 157,591 +0.07(+1.26%)
Apr 09, 2015 5.420 5.481 5.357 5.375 321,349 -0.05(-1.00%)
Apr 08, 2015 5.343 5.438 5.334 5.429 374,992 +0.09(+1.61%)
Apr 07, 2015 5.406 5.510 5.261 5.343 506,699 -0.06(-1.09%)
Apr 06, 2015 5.452 5.501 5.366 5.402 327,548 -0.01(-0.17%)
Apr 02, 2015 5.506 5.411 5.411 5.411 283,133 -0.12(-2.21%)
Apr 01, 2015 5.424 5.610 5.424 5.533 203,877 +0.11(+2.09%)
Mar 31, 2015 5.474 5.538 5.393 5.420 334,094 -0.08(-1.40%)
Mar 30, 2015 5.520 5.615 5.424 5.497 335,048 -0.02(-0.41%)
Mar 27, 2015 5.501 5.587 5.438 5.520 160,378 +0.02(+0.39%)
Mar 26, 2015 5.543 5.679 5.412 5.498 398,954 +0.00(+0.08%)
Mar 25, 2015 5.467 5.557 5.449 5.494 162,727 +0.02(+0.33%)
Mar 24, 2015 5.385 5.503 5.385 5.476 162,539 +0.09(+1.68%)
Mar 23, 2015 5.421 5.494 5.345 5.385 223,594 -0.01(-0.17%)
Mar 20, 2015 5.345 5.494 5.345 5.394 332,686 +0.04(+0.67%)
Mar 19, 2015 5.417 5.494 5.308 5.358 233,718 -0.09(-1.74%)
Mar 18, 2015 5.485 5.602 5.430 5.453 432,883 -0.05(-0.82%)
Mar 17, 2015 5.489 5.620 5.485 5.498 164,823 -0.02(-0.33%)
Mar 16, 2015 5.702 5.702 5.444 5.516 466,112 -0.20(-3.55%)
Mar 13, 2015 5.774 5.802 5.670 5.720 242,473 -0.05(-0.94%)
Mar 12, 2015 5.891 5.964 5.774 5.774 182,172 -0.11(-1.92%)
Mar 11, 2015 5.819 5.918 5.819 5.887 115,762 +0.07(+1.16%)
Mar 10, 2015 5.828 5.896 5.774 5.819 307,928 -0.03(-0.54%)
Mar 09, 2015 6.117 6.117 5.819 5.851 583,129 -0.25(-4.15%)
Mar 06, 2015 6.144 6.235 6.099 6.104 222,091 -0.07(-1.17%)
Mar 05, 2015 6.189 6.217 6.144 6.176 341,699 -0.01(-0.22%)
Mar 04, 2015 6.375 6.275 6.117 6.189 397,320 -0.09(-1.37%)
Mar 03, 2015 6.311 6.420 6.271 6.275 284,284 -0.04(-0.64%)
Mar 02, 2015 6.420 6.420 6.293 6.316 285,462 -0.06(-0.92%)
Feb 27, 2015 6.474 6.474 6.330 6.375 254,511 -0.05(-0.70%)
Feb 26, 2015 6.659 6.723 6.406 6.420 235,341 -0.29(-4.31%)
Feb 25, 2015 6.700 6.768 6.655 6.709 184,972 +0.04(+0.61%)
Feb 24, 2015 6.907 6.907 6.637 6.668 339,648 -0.26(-3.76%)
Feb 23, 2015 6.803 6.943 6.542 6.929 837,476 +0.08(+1.18%)
Feb 20, 2015 7.064 7.127 6.749 6.848 757,389 -0.24(-3.36%)
Feb 19, 2015 6.790 7.091 6.695 7.087 584,794 +0.18(+2.54%)
Feb 18, 2015 6.907 6.992 6.700 6.911 462,469 -0.07(-0.97%)
Feb 17, 2015 6.722 6.983 6.655 6.979 494,438 +0.27(+4.09%)
Feb 13, 2015 6.641 6.704 6.704 6.704 441,451 +0.11(+1.71%)
Feb 12, 2015 6.565 6.628 6.520 6.592 153,162 +0.09(+1.31%)
Feb 11, 2015 6.345 6.515 6.345 6.506 206,487 +0.12(+1.83%)
Feb 10, 2015 6.475 6.475 6.300 6.390 242,202 -0.06(-0.98%)
Feb 09, 2015 6.417 6.471 6.408 6.453 97,695 +0.04(+0.56%)
Feb 06, 2015 6.426 6.435 6.336 6.417 105,336 +0.02(+0.28%)
Feb 05, 2015 6.309 6.453 6.282 6.399 191,020 +0.10(+1.57%)
Feb 04, 2015 6.408 6.408 6.259 6.300 210,422 -0.18(-2.84%)
Feb 03, 2015 6.385 6.592 6.385 6.484 238,096 +0.13(+1.98%)
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.