San Juan Basin Royalty Trust (NY: SJT )

3.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.487 6.631 6.366 6.616 843,987 +0.19(+2.98%)
Apr 27, 2012 6.374 6.444 6.299 6.424 816,399 +0.06(+0.98%)
Apr 26, 2012 6.171 6.397 6.171 6.362 1,181,380 +0.22(+3.65%)
Apr 25, 2012 6.212 6.301 6.099 6.138 1,641,725 -0.06(-1.00%)
Apr 24, 2012 6.305 6.305 6.185 6.200 1,850,567 -0.12(-1.91%)
Apr 23, 2012 6.519 6.519 6.177 6.321 3,162,605 -0.40(-5.95%)
Apr 20, 2012 6.593 6.760 6.503 6.721 850,783 +0.22(+3.41%)
Apr 19, 2012 6.406 6.546 6.332 6.499 807,737 +0.08(+1.27%)
Apr 18, 2012 6.523 6.542 6.371 6.418 1,500,267 -0.17(-2.59%)
Apr 17, 2012 6.729 6.779 6.546 6.589 1,245,282 -0.12(-1.79%)
Apr 16, 2012 7.055 7.143 6.690 6.709 1,389,258 -0.32(-4.53%)
Apr 13, 2012 7.129 7.164 7.001 7.028 357,087 -0.06(-0.82%)
Apr 12, 2012 7.032 7.152 6.981 7.086 886,581 +0.04(+0.51%)
Apr 11, 2012 7.226 7.265 7.047 7.050 411,109 -0.13(-1.85%)
Apr 10, 2012 7.311 7.374 7.156 7.183 507,037 -0.14(-1.91%)
Apr 09, 2012 7.323 7.409 7.238 7.323 634,121 -0.08(-1.05%)
Apr 05, 2012 7.350 7.401 7.304 7.401 386,820 +0.05(+0.74%)
Apr 04, 2012 7.401 7.411 7.339 7.346 309,377 -0.07(-0.89%)
Apr 03, 2012 7.346 7.486 7.335 7.412 447,826 +0.07(+0.90%)
Apr 02, 2012 7.529 7.572 7.311 7.346 771,638 -0.19(-2.48%)
Mar 30, 2012 7.723 7.723 7.513 7.533 450,618 -0.16(-2.07%)
Mar 29, 2012 7.727 7.740 7.653 7.692 554,361 -0.10(-1.30%)
Mar 28, 2012 7.933 7.933 7.704 7.793 957,205 -0.15(-1.93%)
Mar 27, 2012 7.637 7.946 7.612 7.946 1,161,753 +0.34(+4.42%)
Mar 26, 2012 7.683 7.683 7.528 7.610 463,085 +0.00(+0.05%)
Mar 23, 2012 7.544 7.641 7.470 7.606 585,028 +0.12(+1.60%)
Mar 22, 2012 7.466 7.532 7.428 7.486 470,644 -0.01(-0.15%)
Mar 21, 2012 7.497 7.524 7.447 7.497 418,819 +0.03(+0.36%)
Mar 20, 2012 7.633 7.633 7.470 7.470 583,890 -0.14(-1.78%)
Mar 19, 2012 7.532 7.613 7.482 7.606 629,227 +0.11(+1.44%)
Mar 16, 2012 7.358 7.538 7.358 7.497 675,341 +0.14(+1.89%)
Mar 15, 2012 7.405 7.408 7.312 7.358 446,421 +0.03(+0.42%)
Mar 14, 2012 7.323 7.408 7.285 7.327 576,329 +0.01(+0.16%)
Mar 13, 2012 7.281 7.331 7.165 7.316 521,755 +0.10(+1.34%)
Mar 12, 2012 7.323 7.339 7.163 7.219 485,670 -0.10(-1.32%)
Mar 09, 2012 7.289 7.343 7.265 7.316 473,373 +0.05(+0.75%)
Mar 08, 2012 7.289 7.343 7.238 7.261 482,865 -0.02(-0.21%)
Mar 07, 2012 7.130 7.300 7.120 7.277 495,192 +0.14(+2.01%)
Mar 06, 2012 7.161 7.242 7.099 7.134 489,795 -0.06(-0.81%)
Mar 05, 2012 7.250 7.254 7.157 7.192 517,844 -0.08(-1.06%)
Mar 02, 2012 7.281 7.335 7.234 7.269 743,908 -0.01(-0.16%)
Mar 01, 2012 7.153 7.304 7.095 7.281 1,281,183 +0.29(+4.15%)
Feb 29, 2012 7.041 7.157 6.991 6.991 671,787 -0.06(-0.88%)
Feb 28, 2012 7.200 7.227 7.041 7.053 672,369 -0.16(-2.20%)
Feb 27, 2012 7.343 7.358 7.203 7.211 769,687 -0.08(-1.07%)
Feb 24, 2012 7.235 7.308 7.216 7.289 741,228 +0.07(+1.01%)
Feb 23, 2012 7.139 7.243 7.116 7.216 497,774 +0.08(+1.13%)
Feb 22, 2012 7.312 7.324 7.131 7.135 744,351 -0.14(-1.96%)
Feb 21, 2012 7.116 7.304 7.081 7.277 1,344,320 +0.23(+3.33%)
Feb 17, 2012 6.947 7.089 6.847 7.043 1,182,812 +0.14(+2.01%)
Feb 16, 2012 6.754 6.954 6.723 6.904 1,076,299 +0.13(+1.99%)
Feb 15, 2012 6.900 6.923 6.700 6.770 1,593,307 -0.12(-1.68%)
Feb 14, 2012 6.943 7.002 6.877 6.885 1,569,323 -0.07(-0.94%)
Feb 13, 2012 7.070 7.100 6.923 6.950 1,255,345 -0.12(-1.69%)
Feb 10, 2012 7.108 7.116 7.023 7.070 775,432 -0.05(-0.65%)
Feb 09, 2012 7.139 7.166 7.062 7.116 740,537 -0.01(-0.11%)
Feb 08, 2012 7.162 7.182 7.050 7.123 587,739 -0.07(-0.91%)
Feb 07, 2012 7.150 7.227 7.127 7.189 1,062,265 +0.05(+0.70%)
Feb 06, 2012 7.193 7.231 6.966 7.139 1,822,109 -0.10(-1.38%)
Feb 03, 2012 7.385 7.420 7.224 7.239 1,436,651 -0.18(-2.44%)
Feb 02, 2012 7.454 7.470 7.348 7.420 840,792 -0.05(-0.67%)
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.