San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
5.14
-0.04 (-0.77%)
Mar 2, 2026, 4:00 PM EST - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | -0.77% | 208,201 |
| Feb 27, 2026 | 5.35 | 5.40 | 5.13 | 5.18 | 5.18 | -2.81% | 289,229 |
| Feb 26, 2026 | 5.40 | 5.43 | 5.30 | 5.33 | 5.33 | -1.30% | 189,053 |
| Feb 25, 2026 | 5.43 | 5.58 | 5.36 | 5.40 | 5.40 | -0.18% | 374,681 |
| Feb 24, 2026 | 5.46 | 5.46 | 5.36 | 5.41 | 5.41 | 0.19% | 117,887 |
| Feb 23, 2026 | 5.53 | 5.63 | 5.31 | 5.40 | 5.40 | -2.35% | 178,341 |
| Feb 20, 2026 | 5.65 | 5.68 | 5.39 | 5.53 | 5.53 | -1.43% | 946,390 |
| Feb 19, 2026 | 5.48 | 5.64 | 5.47 | 5.61 | 5.61 | 0.72% | 131,811 |
| Feb 18, 2026 | 5.60 | 5.61 | 5.46 | 5.57 | 5.57 | 0.36% | 137,010 |
| Feb 17, 2026 | 5.62 | 5.67 | 5.30 | 5.55 | 5.55 | -2.46% | 298,968 |
| Feb 13, 2026 | 5.63 | 5.74 | 5.58 | 5.69 | 5.69 | 1.61% | 192,905 |
| Feb 12, 2026 | 5.55 | 5.75 | 5.45 | 5.60 | 5.60 | 0.18% | 316,045 |
| Feb 11, 2026 | 5.57 | 5.73 | 5.52 | 5.59 | 5.59 | 0.36% | 145,205 |
| Feb 10, 2026 | 5.64 | 5.69 | 5.53 | 5.57 | 5.57 | -1.07% | 129,623 |
| Feb 9, 2026 | 5.56 | 5.67 | 5.54 | 5.63 | 5.63 | - | 264,783 |
| Feb 6, 2026 | 5.59 | 5.69 | 5.56 | 5.63 | 5.63 | 0.72% | 150,620 |
| Feb 5, 2026 | 5.71 | 5.74 | 5.59 | 5.59 | 5.59 | -3.12% | 146,953 |
| Feb 4, 2026 | 5.76 | 5.81 | 5.61 | 5.77 | 5.77 | - | 182,227 |
| Feb 3, 2026 | 5.80 | 5.89 | 5.66 | 5.77 | 5.77 | -1.54% | 329,236 |
| Feb 2, 2026 | 5.97 | 6.05 | 5.79 | 5.86 | 5.86 | -3.14% | 208,256 |
| Jan 30, 2026 | 6.02 | 6.09 | 5.85 | 6.05 | 6.05 | 0.50% | 290,262 |
| Jan 29, 2026 | 6.15 | 6.25 | 5.99 | 6.02 | 6.02 | -1.15% | 159,498 |
| Jan 28, 2026 | 6.17 | 6.17 | 6.05 | 6.09 | 6.09 | -0.49% | 244,248 |
| Jan 27, 2026 | 6.18 | 6.24 | 6.03 | 6.12 | 6.12 | -0.97% | 208,245 |
| Jan 26, 2026 | 6.07 | 6.27 | 6.01 | 6.18 | 6.18 | 2.15% | 301,873 |
| Jan 23, 2026 | 6.10 | 6.23 | 5.99 | 6.05 | 6.05 | -0.33% | 262,511 |
| Jan 22, 2026 | 5.87 | 6.09 | 5.83 | 6.07 | 6.07 | 3.41% | 113,048 |
| Jan 21, 2026 | 5.85 | 5.98 | 5.76 | 5.87 | 5.87 | 1.38% | 303,503 |
| Jan 20, 2026 | 5.80 | 5.90 | 5.76 | 5.79 | 5.79 | -1.03% | 163,187 |
| Jan 16, 2026 | 5.93 | 5.96 | 5.74 | 5.85 | 5.85 | -1.85% | 247,542 |
| Jan 15, 2026 | 5.79 | 6.09 | 5.75 | 5.96 | 5.96 | 1.19% | 328,113 |
| Jan 14, 2026 | 5.79 | 5.98 | 5.79 | 5.89 | 5.89 | 1.73% | 104,786 |
| Jan 13, 2026 | 5.75 | 5.89 | 5.67 | 5.79 | 5.79 | 0.70% | 173,731 |
| Jan 12, 2026 | 5.84 | 5.98 | 5.73 | 5.75 | 5.75 | -2.04% | 187,190 |
| Jan 9, 2026 | 5.65 | 5.94 | 5.65 | 5.87 | 5.87 | 3.71% | 156,491 |
| Jan 8, 2026 | 5.63 | 5.74 | 5.57 | 5.66 | 5.66 | 0.35% | 77,688 |
| Jan 7, 2026 | 5.61 | 5.78 | 5.60 | 5.64 | 5.64 | 0.53% | 184,607 |
| Jan 6, 2026 | 5.47 | 5.69 | 5.45 | 5.61 | 5.61 | 2.00% | 173,293 |
| Jan 5, 2026 | 5.77 | 5.79 | 5.45 | 5.50 | 5.50 | -4.35% | 158,069 |
| Jan 2, 2026 | 5.57 | 5.81 | 5.45 | 5.75 | 5.75 | 2.31% | 198,032 |
| Dec 31, 2025 | 5.46 | 5.65 | 5.41 | 5.62 | 5.62 | 2.00% | 263,461 |
| Dec 30, 2025 | 5.41 | 5.57 | 5.39 | 5.51 | 5.51 | 1.85% | 216,593 |
| Dec 29, 2025 | 5.30 | 5.43 | 5.29 | 5.41 | 5.41 | 2.08% | 248,645 |
| Dec 26, 2025 | 5.44 | 5.50 | 5.29 | 5.30 | 5.30 | -2.75% | 217,541 |
| Dec 24, 2025 | 5.39 | 5.52 | 5.32 | 5.45 | 5.45 | 0.93% | 210,778 |
| Dec 23, 2025 | 5.34 | 5.47 | 5.30 | 5.40 | 5.40 | 1.69% | 139,515 |
| Dec 22, 2025 | 5.47 | 5.51 | 5.31 | 5.31 | 5.31 | -2.03% | 145,114 |
| Dec 19, 2025 | 5.44 | 5.52 | 5.30 | 5.42 | 5.42 | -0.73% | 384,842 |
| Dec 18, 2025 | 5.49 | 5.60 | 5.40 | 5.46 | 5.46 | -2.15% | 185,275 |
| Dec 17, 2025 | 5.55 | 5.63 | 5.46 | 5.58 | 5.58 | 1.64% | 214,226 |