San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
3.830
+0.060 (1.59%)
Nov 20, 2024, 4:00 PM EST - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.76 | 3.96 | 3.71 | 3.83 | 3.83 | 1.59% | 258,083 |
| Nov 19, 2024 | 3.79 | 3.86 | 3.72 | 3.77 | 3.77 | -1.05% | 164,824 |
| Nov 18, 2024 | 3.93 | 3.99 | 3.78 | 3.81 | 3.81 | -2.06% | 257,604 |
| Nov 15, 2024 | 3.97 | 4.02 | 3.83 | 3.89 | 3.89 | -2.75% | 141,005 |
| Nov 14, 2024 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | 2.83% | 116,627 |
| Nov 13, 2024 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | -2.99% | 168,135 |
| Nov 12, 2024 | 4.02 | 4.05 | 3.94 | 4.01 | 4.01 | -0.25% | 206,500 |
| Nov 11, 2024 | 3.97 | 4.08 | 3.93 | 4.02 | 4.02 | - | 205,411 |
| Nov 8, 2024 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | 1.77% | 139,339 |
| Nov 7, 2024 | 4.03 | 4.07 | 3.88 | 3.95 | 3.95 | -1.99% | 195,536 |
| Nov 6, 2024 | 3.85 | 4.03 | 3.74 | 4.03 | 4.03 | 6.33% | 314,527 |
| Nov 5, 2024 | 3.93 | 3.99 | 3.78 | 3.79 | 3.79 | -2.32% | 144,920 |
| Nov 4, 2024 | 3.87 | 4.00 | 3.86 | 3.88 | 3.88 | -0.77% | 146,623 |
| Nov 1, 2024 | 4.02 | 4.03 | 3.85 | 3.91 | 3.91 | -2.49% | 212,208 |
| Oct 31, 2024 | 4.00 | 4.06 | 3.99 | 4.01 | 4.01 | -1.47% | 79,468 |
| Oct 30, 2024 | 4.02 | 4.17 | 4.02 | 4.07 | 4.07 | 0.49% | 87,110 |
| Oct 29, 2024 | 4.16 | 4.17 | 3.98 | 4.05 | 4.05 | -2.41% | 253,768 |
| Oct 28, 2024 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | -0.72% | 97,462 |
| Oct 25, 2024 | 4.20 | 4.26 | 4.15 | 4.18 | 4.18 | -0.95% | 126,456 |
| Oct 24, 2024 | 4.10 | 4.24 | 4.00 | 4.22 | 4.22 | 3.18% | 134,919 |
| Oct 23, 2024 | 3.84 | 4.12 | 3.84 | 4.09 | 4.09 | 4.07% | 293,017 |
| Oct 22, 2024 | 3.92 | 4.02 | 3.91 | 3.93 | 3.93 | - | 100,383 |
| Oct 21, 2024 | 3.98 | 4.04 | 3.87 | 3.93 | 3.93 | -2.00% | 154,847 |
| Oct 18, 2024 | 3.94 | 4.05 | 3.85 | 4.01 | 4.01 | - | 144,770 |
| Oct 17, 2024 | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | - | 72,678 |
| Oct 16, 2024 | 3.86 | 4.04 | 3.86 | 4.01 | 4.01 | 2.04% | 95,236 |
| Oct 15, 2024 | 4.05 | 4.05 | 3.90 | 3.93 | 3.93 | -4.15% | 111,474 |
| Oct 14, 2024 | 4.07 | 4.21 | 4.04 | 4.10 | 4.10 | -1.68% | 126,945 |
| Oct 11, 2024 | 3.89 | 4.17 | 3.87 | 4.17 | 4.17 | 5.57% | 180,004 |
| Oct 10, 2024 | 3.75 | 3.97 | 3.75 | 3.95 | 3.95 | 3.95% | 140,926 |
| Oct 9, 2024 | 3.69 | 3.81 | 3.69 | 3.80 | 3.80 | 1.60% | 121,260 |
| Oct 8, 2024 | 3.84 | 3.87 | 3.72 | 3.74 | 3.74 | -2.09% | 84,529 |
| Oct 7, 2024 | 3.87 | 3.95 | 3.82 | 3.82 | 3.82 | -1.55% | 112,553 |
| Oct 4, 2024 | 3.83 | 3.91 | 3.80 | 3.88 | 3.88 | 1.04% | 94,804 |
| Oct 3, 2024 | 3.74 | 3.89 | 3.73 | 3.84 | 3.84 | 1.59% | 134,211 |
| Oct 2, 2024 | 3.80 | 3.85 | 3.70 | 3.78 | 3.78 | -0.79% | 170,185 |
| Oct 1, 2024 | 3.68 | 3.81 | 3.67 | 3.81 | 3.81 | 2.97% | 70,421 |
| Sep 30, 2024 | 3.77 | 3.82 | 3.68 | 3.70 | 3.70 | -2.63% | 188,684 |
| Sep 27, 2024 | 3.88 | 4.17 | 3.76 | 3.80 | 3.80 | -2.31% | 427,796 |
| Sep 26, 2024 | 4.00 | 4.09 | 3.87 | 3.89 | 3.89 | -4.19% | 226,961 |
| Sep 25, 2024 | 3.95 | 4.11 | 3.95 | 4.06 | 4.06 | 3.05% | 434,784 |
| Sep 24, 2024 | 3.80 | 4.03 | 3.80 | 3.94 | 3.94 | 4.23% | 222,403 |
| Sep 23, 2024 | 3.54 | 3.86 | 3.54 | 3.78 | 3.78 | 5.88% | 379,842 |
| Sep 20, 2024 | 3.57 | 3.65 | 3.43 | 3.57 | 3.57 | -0.56% | 198,901 |
| Sep 19, 2024 | 3.58 | 3.63 | 3.56 | 3.59 | 3.59 | 1.13% | 85,085 |
| Sep 18, 2024 | 3.54 | 3.65 | 3.53 | 3.55 | 3.55 | - | 108,178 |
| Sep 17, 2024 | 3.54 | 3.63 | 3.53 | 3.55 | 3.55 | -1.39% | 178,561 |
| Sep 16, 2024 | 3.40 | 3.61 | 3.36 | 3.60 | 3.60 | 6.51% | 245,726 |
| Sep 13, 2024 | 3.35 | 3.46 | 3.33 | 3.38 | 3.38 | 0.60% | 151,816 |
| Sep 12, 2024 | 3.28 | 3.39 | 3.27 | 3.36 | 3.36 | 2.44% | 101,479 |
| Sep 11, 2024 | 3.31 | 3.35 | 3.28 | 3.28 | 3.28 | -0.91% | 129,009 |
| Sep 10, 2024 | 3.22 | 3.37 | 3.22 | 3.31 | 3.31 | 1.85% | 287,609 |
| Sep 9, 2024 | 3.28 | 3.31 | 3.22 | 3.25 | 3.25 | -1.81% | 288,963 |
| Sep 6, 2024 | 3.29 | 3.35 | 3.27 | 3.31 | 3.31 | 1.53% | 173,521 |
| Sep 5, 2024 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -0.91% | 137,529 |
| Sep 4, 2024 | 3.24 | 3.33 | 3.24 | 3.29 | 3.29 | 2.17% | 145,577 |
| Sep 3, 2024 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -2.13% | 225,962 |
| Aug 30, 2024 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -1.50% | 126,338 |
| Aug 29, 2024 | 3.35 | 3.39 | 3.28 | 3.34 | 3.34 | -0.60% | 278,704 |
| Aug 28, 2024 | 3.38 | 3.40 | 3.31 | 3.36 | 3.36 | -1.75% | 163,772 |
| Aug 27, 2024 | 3.42 | 3.44 | 3.35 | 3.42 | 3.42 | 0.29% | 158,742 |
| Aug 26, 2024 | 3.43 | 3.50 | 3.39 | 3.41 | 3.41 | -1.16% | 118,517 |
| Aug 23, 2024 | 3.45 | 3.53 | 3.39 | 3.45 | 3.45 | 0.29% | 268,643 |
| Aug 22, 2024 | 3.74 | 3.76 | 3.42 | 3.44 | 3.44 | -7.77% | 387,239 |
| Aug 21, 2024 | 3.81 | 3.82 | 3.71 | 3.73 | 3.73 | -2.61% | 266,691 |
| Aug 20, 2024 | 3.83 | 3.93 | 3.79 | 3.83 | 3.83 | -1.29% | 201,528 |
| Aug 19, 2024 | 3.76 | 3.92 | 3.76 | 3.88 | 3.88 | 2.37% | 224,572 |
| Aug 16, 2024 | 3.84 | 3.89 | 3.79 | 3.79 | 3.79 | -2.57% | 127,079 |
| Aug 15, 2024 | 3.86 | 3.99 | 3.81 | 3.89 | 3.89 | 1.83% | 166,571 |
| Aug 14, 2024 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 2.41% | 141,705 |
| Aug 13, 2024 | 3.72 | 3.79 | 3.72 | 3.73 | 3.73 | -0.80% | 141,828 |
| Aug 12, 2024 | 3.59 | 3.77 | 3.58 | 3.76 | 3.76 | 4.74% | 215,891 |
| Aug 9, 2024 | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -1.37% | 89,210 |
| Aug 8, 2024 | 3.65 | 3.68 | 3.58 | 3.64 | 3.64 | -0.27% | 128,249 |
| Aug 7, 2024 | 3.61 | 3.70 | 3.58 | 3.65 | 3.65 | 1.39% | 192,475 |
| Aug 6, 2024 | 3.72 | 3.72 | 3.52 | 3.60 | 3.60 | -1.91% | 315,460 |
| Aug 5, 2024 | 3.75 | 3.77 | 3.59 | 3.67 | 3.67 | -4.43% | 292,897 |
| Aug 2, 2024 | 3.86 | 3.93 | 3.80 | 3.84 | 3.84 | -0.78% | 144,120 |
| Aug 1, 2024 | 4.04 | 4.05 | 3.85 | 3.87 | 3.87 | -4.44% | 235,901 |
| Jul 31, 2024 | 3.96 | 4.11 | 3.95 | 4.05 | 4.05 | 1.25% | 166,477 |
| Jul 30, 2024 | 3.87 | 4.00 | 3.85 | 4.00 | 4.00 | 4.17% | 170,942 |
| Jul 29, 2024 | 3.87 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 151,799 |
| Jul 26, 2024 | 3.93 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 119,783 |
| Jul 25, 2024 | 3.87 | 3.96 | 3.86 | 3.92 | 3.92 | 1.29% | 123,613 |
| Jul 24, 2024 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | -1.28% | 98,021 |
| Jul 23, 2024 | 3.88 | 3.96 | 3.83 | 3.92 | 3.92 | 0.26% | 167,505 |
| Jul 22, 2024 | 4.05 | 4.09 | 3.88 | 3.91 | 3.91 | -3.46% | 419,838 |
| Jul 19, 2024 | 3.99 | 4.12 | 3.93 | 4.05 | 4.05 | -0.25% | 186,910 |
| Jul 18, 2024 | 4.10 | 4.13 | 4.01 | 4.06 | 4.06 | -0.73% | 91,835 |
| Jul 17, 2024 | 4.16 | 4.22 | 4.06 | 4.09 | 4.09 | -1.68% | 175,231 |
| Jul 16, 2024 | 4.19 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 224,302 |
| Jul 15, 2024 | 4.20 | 4.27 | 4.16 | 4.20 | 4.20 | -1.18% | 158,330 |
| Jul 12, 2024 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 3.16% | 112,972 |
| Jul 11, 2024 | 4.13 | 4.23 | 4.10 | 4.12 | 4.12 | - | 260,617 |
| Jul 10, 2024 | 4.01 | 4.14 | 4.00 | 4.12 | 4.12 | 2.49% | 166,837 |
| Jul 9, 2024 | 4.02 | 4.07 | 4.00 | 4.02 | 4.02 | -0.74% | 141,137 |
| Jul 8, 2024 | 4.06 | 4.07 | 4.01 | 4.05 | 4.05 | -0.74% | 117,358 |
| Jul 5, 2024 | 4.07 | 4.09 | 4.03 | 4.08 | 4.08 | 0.25% | 129,235 |
| Jul 3, 2024 | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | 0.49% | 68,251 |
| Jul 2, 2024 | 3.98 | 4.06 | 3.95 | 4.05 | 4.05 | 1.76% | 167,255 |