San Juan Basin Royalty Trust (NY: SJT )

3.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.182 6.349 6.179 6.235 805,635 +0.04(+0.65%)
Apr 29, 2004 6.534 6.596 6.179 6.194 1,013,437 -0.33(-5.07%)
Apr 28, 2004 6.608 6.627 6.513 6.525 563,200 -0.09(-1.35%)
Apr 27, 2004 6.713 6.751 6.615 6.615 727,952 -0.05(-0.74%)
Apr 26, 2004 6.655 6.735 6.621 6.664 652,859 +0.06(+0.84%)
Apr 23, 2004 6.612 6.627 6.510 6.608 542,808 +0.06(+0.90%)
Apr 22, 2004 6.513 6.559 6.463 6.550 490,372 +0.07(+1.05%)
Apr 21, 2004 6.540 6.553 6.463 6.482 353,456 -0.04(-0.66%)
Apr 20, 2004 6.670 6.670 6.510 6.525 633,438 -0.08(-1.26%)
Apr 19, 2004 6.596 6.686 6.584 6.608 576,471 +0.04(+0.66%)
Apr 16, 2004 6.448 6.568 6.395 6.565 584,886 +0.20(+3.16%)
Apr 15, 2004 6.330 6.395 6.290 6.364 639,912 +0.03(+0.54%)
Apr 14, 2004 6.395 6.395 6.213 6.330 1,005,345 -0.06(-1.01%)
Apr 13, 2004 6.426 6.482 6.364 6.395 949,348 -0.01(-0.10%)
Apr 12, 2004 6.380 6.423 6.364 6.401 910,830 +0.05(+0.73%)
Apr 08, 2004 6.349 6.395 6.318 6.355 527,272 +0.02(+0.34%)
Apr 07, 2004 6.287 6.352 6.275 6.333 374,495 +0.06(+0.94%)
Apr 06, 2004 6.303 6.315 6.272 6.275 322,059 -0.02(-0.39%)
Apr 05, 2004 6.315 6.333 6.287 6.299 537,306 -0.02(-0.24%)
Apr 02, 2004 6.287 6.380 6.278 6.315 521,769 +0.04(+0.64%)
Apr 01, 2004 6.265 6.333 6.216 6.275 526,948 +0.07(+1.15%)
Mar 31, 2004 6.265 6.284 6.179 6.204 885,584 -0.05(-0.79%)
Mar 30, 2004 6.231 6.284 6.231 6.253 1,361,067 +0.00(+0.00%)
Mar 29, 2004 6.293 6.324 6.225 6.253 646,385 -0.05(-0.74%)
Mar 26, 2004 6.256 6.315 6.241 6.299 666,777 +0.06(+0.94%)
Mar 25, 2004 6.194 6.355 6.191 6.241 564,171 +0.05(+0.75%)
Mar 24, 2004 6.349 6.364 6.194 6.194 680,048 -0.14(-2.15%)
Mar 23, 2004 6.371 6.401 6.327 6.330 2,236,617 -0.06(-0.92%)
Mar 22, 2004 6.469 6.469 6.337 6.389 625,670 -0.06(-0.86%)
Mar 19, 2004 6.324 6.457 6.321 6.445 1,016,997 +0.16(+2.51%)
Mar 18, 2004 6.241 6.287 6.210 6.287 795,277 +0.05(+0.74%)
Mar 17, 2004 6.139 6.241 6.139 6.241 2,076,396 +0.11(+1.71%)
Mar 16, 2004 6.151 6.207 6.136 6.136 455,415 -0.02(-0.25%)
Mar 15, 2004 6.065 6.179 6.065 6.151 542,484 +0.08(+1.32%)
Mar 12, 2004 6.040 6.086 6.024 6.071 446,999 +0.04(+0.61%)
Mar 11, 2004 6.046 6.074 5.892 6.034 485,193 -0.01(-0.20%)
Mar 10, 2004 6.123 6.148 6.046 6.046 362,843 -0.11(-1.76%)
Mar 09, 2004 6.154 6.176 6.102 6.154 348,277 -0.00(-0.05%)
Mar 08, 2004 6.133 6.198 6.123 6.157 441,173 -0.02(-0.35%)
Mar 05, 2004 6.092 6.179 6.080 6.179 423,694 +0.11(+1.83%)
Mar 04, 2004 6.130 6.130 6.062 6.068 254,411 -0.06(-1.01%)
Mar 03, 2004 6.191 6.191 6.111 6.130 258,942 -0.04(-0.65%)
Mar 02, 2004 6.164 6.225 6.148 6.170 511,088 +0.02(+0.40%)
Mar 01, 2004 6.102 6.167 6.065 6.145 478,396 +0.04(+0.71%)
Feb 27, 2004 6.108 6.111 6.071 6.102 345,364 -0.01(-0.10%)
Feb 26, 2004 6.089 6.117 6.058 6.108 447,323 +0.07(+1.23%)
Feb 25, 2004 5.987 6.043 5.978 6.034 331,446 +0.02(+0.26%)
Feb 24, 2004 5.994 6.024 5.938 6.018 442,468 +0.02(+0.41%)
Feb 23, 2004 5.994 6.018 5.963 5.994 384,529 +0.02(+0.41%)
Feb 20, 2004 5.994 6.009 5.969 5.969 203,270 -0.02(-0.41%)
Feb 19, 2004 6.009 6.031 5.994 5.994 341,480 +0.00(+0.00%)
Feb 18, 2004 6.003 6.099 5.966 5.994 400,066 +0.01(+0.10%)
Feb 17, 2004 5.972 6.052 5.950 5.987 565,789 +0.00(+0.00%)
Feb 13, 2004 6.164 6.164 5.969 5.987 351,838 -0.10(-1.62%)
Feb 12, 2004 5.975 6.164 5.969 6.086 597,186 +0.12(+2.07%)
Feb 11, 2004 6.000 6.024 5.932 5.963 507,851 +0.00(+0.05%)
Feb 10, 2004 5.916 5.963 5.839 5.960 645,414 +0.05(+0.78%)
Feb 09, 2004 5.777 5.953 5.759 5.913 823,761 +0.20(+3.46%)
Feb 06, 2004 5.490 5.774 5.487 5.716 1,067,814 +0.18(+3.18%)
Feb 05, 2004 5.845 5.845 5.530 5.539 1,995,800 -0.34(-5.73%)
Feb 04, 2004 5.904 5.913 5.805 5.876 820,201 -0.02(-0.42%)
Feb 03, 2004 5.855 5.904 5.839 5.901 1,091,119 +0.05(+0.84%)
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.