San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
4.950
-0.230 (-4.44%)
Feb 21, 2025, 4:00 PM EST - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.31 | 5.39 | 5.17 | 5.18 | 5.18 | -4.07% | 374,943 |
| Feb 19, 2025 | 4.94 | 5.44 | 4.91 | 5.40 | 5.40 | 9.53% | 856,902 |
| Feb 18, 2025 | 4.79 | 5.00 | 4.72 | 4.93 | 4.93 | 1.86% | 335,112 |
| Feb 14, 2025 | 4.50 | 5.02 | 4.38 | 4.84 | 4.84 | 13.08% | 1,063,736 |
| Feb 13, 2025 | 4.12 | 4.41 | 4.12 | 4.28 | 4.28 | 2.39% | 264,784 |
| Feb 12, 2025 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | - | 211,695 |
| Feb 11, 2025 | 4.08 | 4.27 | 4.08 | 4.18 | 4.18 | 2.70% | 175,233 |
| Feb 10, 2025 | 3.96 | 4.10 | 3.96 | 4.07 | 4.07 | 3.30% | 158,103 |
| Feb 7, 2025 | 3.80 | 3.99 | 3.80 | 3.94 | 3.94 | 4.23% | 251,479 |
| Feb 6, 2025 | 3.91 | 3.94 | 3.77 | 3.78 | 3.78 | -3.08% | 206,474 |
| Feb 5, 2025 | 4.01 | 4.05 | 3.89 | 3.90 | 3.90 | -3.23% | 211,449 |
| Feb 4, 2025 | 3.98 | 4.08 | 3.96 | 4.03 | 4.03 | 1.00% | 153,509 |
| Feb 3, 2025 | 4.14 | 4.20 | 3.99 | 3.99 | 3.99 | -4.32% | 199,559 |
| Jan 31, 2025 | 4.20 | 4.21 | 4.03 | 4.17 | 4.17 | -0.95% | 307,279 |
| Jan 30, 2025 | 4.24 | 4.24 | 4.15 | 4.21 | 4.21 | -0.71% | 117,032 |
| Jan 29, 2025 | 4.25 | 4.30 | 4.16 | 4.24 | 4.24 | - | 116,075 |
| Jan 28, 2025 | 4.21 | 4.27 | 4.14 | 4.24 | 4.24 | 1.19% | 74,454 |
| Jan 27, 2025 | 4.31 | 4.32 | 4.12 | 4.19 | 4.19 | -3.68% | 297,355 |
| Jan 24, 2025 | 4.34 | 4.40 | 4.31 | 4.35 | 4.35 | -0.91% | 123,912 |
| Jan 23, 2025 | 4.46 | 4.62 | 4.37 | 4.39 | 4.39 | -1.57% | 178,101 |
| Jan 22, 2025 | 4.30 | 4.50 | 4.30 | 4.46 | 4.46 | 3.00% | 274,043 |
| Jan 21, 2025 | 4.32 | 4.45 | 4.21 | 4.33 | 4.33 | -2.48% | 328,536 |
| Jan 17, 2025 | 4.56 | 4.57 | 4.41 | 4.44 | 4.44 | -2.42% | 166,232 |
| Jan 16, 2025 | 4.70 | 4.70 | 4.51 | 4.55 | 4.55 | -4.21% | 225,893 |
| Jan 15, 2025 | 4.53 | 4.81 | 4.36 | 4.75 | 4.75 | 5.32% | 525,530 |
| Jan 14, 2025 | 4.42 | 4.56 | 4.38 | 4.51 | 4.51 | 0.67% | 303,138 |
| Jan 13, 2025 | 4.28 | 4.50 | 4.25 | 4.48 | 4.48 | 5.16% | 435,500 |
| Jan 10, 2025 | 4.19 | 4.39 | 4.18 | 4.26 | 4.26 | 1.43% | 328,547 |
| Jan 8, 2025 | 4.11 | 4.27 | 4.11 | 4.20 | 4.20 | 1.94% | 184,898 |
| Jan 7, 2025 | 4.07 | 4.18 | 4.07 | 4.12 | 4.12 | - | 132,937 |
| Jan 6, 2025 | 4.10 | 4.28 | 4.10 | 4.12 | 4.12 | 2.23% | 205,914 |
| Jan 3, 2025 | 4.13 | 4.14 | 3.91 | 4.03 | 4.03 | -3.12% | 272,362 |
| Jan 2, 2025 | 3.86 | 4.25 | 3.85 | 4.16 | 4.16 | 8.62% | 385,434 |
| Dec 31, 2024 | 3.87 | 3.98 | 3.79 | 3.83 | 3.83 | -0.78% | 453,596 |
| Dec 30, 2024 | 3.66 | 4.02 | 3.66 | 3.86 | 3.86 | 5.46% | 514,208 |
| Dec 27, 2024 | 3.76 | 3.86 | 3.66 | 3.66 | 3.66 | -3.17% | 467,105 |
| Dec 26, 2024 | 3.82 | 3.90 | 3.76 | 3.78 | 3.78 | -1.31% | 339,909 |
| Dec 24, 2024 | 3.94 | 3.94 | 3.82 | 3.83 | 3.83 | -2.05% | 157,677 |
| Dec 23, 2024 | 3.88 | 3.99 | 3.84 | 3.91 | 3.91 | 0.77% | 255,319 |
| Dec 20, 2024 | 3.90 | 3.99 | 3.80 | 3.88 | 3.88 | -0.51% | 273,170 |
| Dec 19, 2024 | 3.89 | 3.95 | 3.86 | 3.90 | 3.90 | 2.36% | 165,937 |
| Dec 18, 2024 | 4.02 | 4.08 | 3.78 | 3.81 | 3.81 | -6.62% | 439,392 |
| Dec 17, 2024 | 4.18 | 4.26 | 4.03 | 4.08 | 4.08 | -4.23% | 276,241 |
| Dec 16, 2024 | 4.17 | 4.31 | 4.17 | 4.26 | 4.26 | 0.95% | 225,606 |
| Dec 13, 2024 | 4.06 | 4.25 | 4.06 | 4.22 | 4.22 | 1.93% | 168,700 |
| Dec 12, 2024 | 4.23 | 4.23 | 4.11 | 4.14 | 4.14 | -2.36% | 195,016 |
| Dec 11, 2024 | 4.05 | 4.37 | 4.03 | 4.24 | 4.24 | 4.69% | 294,502 |
| Dec 10, 2024 | 3.99 | 4.11 | 3.99 | 4.05 | 4.05 | 0.75% | 153,240 |
| Dec 9, 2024 | 4.06 | 4.15 | 4.00 | 4.02 | 4.02 | -1.23% | 192,783 |
| Dec 6, 2024 | 4.09 | 4.10 | 4.02 | 4.07 | 4.07 | -0.97% | 173,484 |
| Dec 5, 2024 | 4.09 | 4.18 | 4.06 | 4.11 | 4.11 | -0.48% | 134,093 |
| Dec 4, 2024 | 4.30 | 4.33 | 4.09 | 4.13 | 4.13 | -4.62% | 154,646 |
| Dec 3, 2024 | 4.30 | 4.38 | 4.28 | 4.33 | 4.33 | -0.69% | 165,508 |
| Dec 2, 2024 | 4.46 | 4.49 | 4.23 | 4.36 | 4.36 | -2.46% | 178,218 |
| Nov 29, 2024 | 4.49 | 4.75 | 4.47 | 4.47 | 4.47 | -0.89% | 289,447 |
| Nov 27, 2024 | 4.12 | 4.59 | 4.12 | 4.51 | 4.51 | 10.27% | 652,689 |
| Nov 26, 2024 | 4.04 | 4.13 | 4.04 | 4.09 | 4.09 | 0.74% | 114,965 |
| Nov 25, 2024 | 4.10 | 4.19 | 4.02 | 4.06 | 4.06 | -0.98% | 278,468 |
| Nov 22, 2024 | 4.00 | 4.19 | 3.99 | 4.10 | 4.10 | 1.49% | 296,182 |
| Nov 21, 2024 | 3.89 | 4.06 | 3.87 | 4.04 | 4.04 | 5.48% | 337,867 |
| 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 |