San Juan Basin Royalty Trust (NY: SJT )

5.290 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.270 5.300 5.180 5.300 218,813 +0.03(+0.59%)
Mar 26, 2024 5.477 5.547 5.240 5.269 289,760 -0.24(-4.32%)
Mar 25, 2024 5.556 5.656 5.497 5.507 404,780 -0.02(-0.36%)
Mar 22, 2024 5.537 5.537 5.467 5.527 151,680 -0.03(-0.54%)
Mar 21, 2024 5.616 5.636 5.489 5.556 181,987 -0.06(-1.06%)
Mar 20, 2024 5.676 5.676 5.596 5.616 147,684 -0.03(-0.53%)
Mar 19, 2024 5.547 5.656 5.537 5.646 156,179 +0.10(+1.79%)
Mar 18, 2024 5.586 5.666 5.477 5.547 272,897 -0.01(-0.18%)
Mar 15, 2024 5.646 5.715 5.556 5.556 214,540 -0.06(-1.06%)
Mar 14, 2024 5.507 5.666 5.497 5.616 271,188 +0.13(+2.35%)
Mar 13, 2024 5.715 5.765 5.437 5.487 398,549 -0.20(-3.49%)
Mar 12, 2024 5.606 5.700 5.556 5.685 377,661 +0.12(+2.14%)
Mar 11, 2024 5.378 5.566 5.358 5.566 319,479 +0.22(+4.08%)
Mar 08, 2024 5.348 5.378 5.289 5.348 195,235 +0.03(+0.56%)
Mar 07, 2024 5.259 5.378 5.259 5.318 189,331 +0.08(+1.51%)
Mar 06, 2024 5.368 5.418 5.204 5.239 200,542 -0.07(-1.31%)
Mar 05, 2024 5.160 5.408 5.160 5.308 233,930 +0.12(+2.29%)
Mar 04, 2024 5.269 5.308 5.160 5.189 226,021 -0.07(-1.32%)
Mar 01, 2024 5.130 5.338 5.110 5.259 325,082 +0.16(+3.11%)
Feb 29, 2024 5.507 5.596 5.080 5.100 489,691 -0.42(-7.55%)
Feb 28, 2024 5.308 5.537 5.269 5.517 460,295 +0.21(+3.93%)
Feb 27, 2024 5.229 5.397 5.229 5.308 378,513 +0.08(+1.51%)
Feb 26, 2024 5.121 5.259 5.071 5.229 358,216 +0.18(+3.52%)
Feb 23, 2024 5.022 5.091 4.933 5.052 320,172 -0.01(-0.19%)
Feb 22, 2024 5.091 5.111 4.963 5.061 292,525 -0.01(-0.19%)
Feb 21, 2024 4.884 5.131 4.884 5.071 489,973 +0.28(+5.76%)
Feb 20, 2024 4.874 4.963 4.751 4.795 397,042 -0.03(-0.61%)
Feb 16, 2024 4.805 4.874 4.627 4.825 485,457 +0.05(+1.03%)
Feb 15, 2024 4.617 4.795 4.608 4.775 314,505 +0.17(+3.64%)
Feb 14, 2024 4.548 4.617 4.454 4.608 237,982 +0.11(+2.41%)
Feb 13, 2024 4.519 4.568 4.430 4.499 354,565 -0.03(-0.65%)
Feb 12, 2024 4.341 4.593 4.331 4.529 346,161 +0.17(+3.85%)
Feb 09, 2024 4.361 4.495 4.341 4.361 290,481 +0.00(+0.00%)
Feb 08, 2024 4.430 4.430 4.312 4.361 335,751 -0.08(-1.78%)
Feb 07, 2024 4.450 4.479 4.331 4.440 347,367 -0.04(-0.88%)
Feb 06, 2024 4.519 4.558 4.450 4.479 386,785 -0.01(-0.22%)
Feb 05, 2024 4.608 4.608 4.460 4.489 289,985 -0.12(-2.57%)
Feb 02, 2024 4.736 4.736 4.588 4.608 293,492 -0.13(-2.71%)
Feb 01, 2024 4.805 4.879 4.721 4.736 275,639 -0.02(-0.41%)
Jan 31, 2024 4.884 4.884 4.726 4.756 344,932 -0.13(-2.63%)
Jan 30, 2024 4.849 4.909 4.730 4.884 300,318 +0.04(+0.74%)
Jan 29, 2024 4.976 4.976 4.779 4.848 624,035 -0.12(-2.38%)
Jan 26, 2024 4.956 4.986 4.927 4.966 271,121 +0.02(+0.40%)
Jan 25, 2024 4.966 5.005 4.937 4.946 270,423 +0.00(+0.00%)
Jan 24, 2024 4.917 4.971 4.848 4.946 350,501 +0.10(+2.03%)
Jan 23, 2024 5.114 5.123 4.799 4.848 640,952 -0.30(-5.92%)
Jan 22, 2024 5.330 5.369 5.050 5.153 474,515 -0.29(-5.24%)
Jan 19, 2024 5.448 5.496 5.350 5.438 323,532 -0.01(-0.18%)
Jan 18, 2024 5.222 5.458 5.158 5.448 348,286 +0.23(+4.33%)
Jan 17, 2024 5.271 5.271 5.094 5.222 301,069 -0.05(-0.93%)
Jan 16, 2024 5.566 5.679 5.251 5.271 534,505 -0.32(-5.80%)
Jan 12, 2024 5.418 5.605 5.418 5.595 491,156 +0.18(+3.27%)
Jan 11, 2024 5.409 5.497 5.359 5.418 535,534 +0.03(+0.55%)
Jan 10, 2024 5.458 5.497 5.341 5.389 435,807 -0.07(-1.26%)
Jan 09, 2024 5.330 5.468 5.310 5.458 559,302 +0.13(+2.40%)
Jan 08, 2024 5.428 5.453 5.310 5.330 701,447 -0.16(-2.87%)
Jan 05, 2024 5.497 5.506 5.404 5.487 333,383 +0.02(+0.36%)
Jan 04, 2024 5.330 5.487 5.330 5.468 582,908 +0.17(+3.15%)
Jan 03, 2024 5.104 5.330 5.064 5.300 643,980 +0.28(+5.48%)
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.