San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
6.07
+0.20 (3.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.85 | 6.32 | 5.82 | 6.07 | 6.07 | 3.41% | 454,733 |
| Apr 24, 2025 | 5.79 | 6.15 | 5.77 | 5.87 | 5.87 | 1.91% | 398,953 |
| Apr 23, 2025 | 5.77 | 5.89 | 5.70 | 5.76 | 5.76 | 0.17% | 191,522 |
| Apr 22, 2025 | 5.65 | 5.81 | 5.51 | 5.75 | 5.75 | 1.41% | 222,274 |
| Apr 21, 2025 | 5.86 | 5.88 | 5.67 | 5.67 | 5.67 | -4.38% | 122,437 |
| Apr 17, 2025 | 5.65 | 5.94 | 5.63 | 5.93 | 5.93 | 5.89% | 466,661 |
| Apr 16, 2025 | 5.19 | 5.62 | 5.19 | 5.60 | 5.60 | 7.69% | 369,659 |
| Apr 15, 2025 | 5.12 | 5.30 | 5.04 | 5.20 | 5.20 | 1.17% | 139,616 |
| Apr 14, 2025 | 5.20 | 5.30 | 5.05 | 5.14 | 5.14 | - | 201,350 |
| Apr 11, 2025 | 5.08 | 5.29 | 5.07 | 5.14 | 5.14 | 0.39% | 175,085 |
| Apr 10, 2025 | 5.04 | 5.18 | 4.96 | 5.12 | 5.12 | -0.58% | 244,450 |
| Apr 9, 2025 | 4.81 | 5.27 | 4.81 | 5.15 | 5.15 | 7.07% | 403,443 |
| Apr 8, 2025 | 5.01 | 5.11 | 4.75 | 4.81 | 4.81 | -1.43% | 244,076 |
| Apr 7, 2025 | 4.75 | 5.15 | 4.55 | 4.88 | 4.88 | -2.20% | 531,871 |
| Apr 4, 2025 | 5.08 | 5.16 | 4.81 | 4.99 | 4.99 | -4.95% | 524,340 |
| Apr 3, 2025 | 5.30 | 5.38 | 5.10 | 5.25 | 5.25 | -4.02% | 189,941 |
| Apr 2, 2025 | 5.51 | 5.64 | 5.47 | 5.47 | 5.47 | -2.32% | 192,836 |
| Apr 1, 2025 | 5.54 | 5.65 | 5.46 | 5.60 | 5.60 | 1.27% | 107,421 |
| Mar 31, 2025 | 5.45 | 5.64 | 5.45 | 5.53 | 5.53 | -0.18% | 170,172 |
| Mar 28, 2025 | 5.59 | 5.59 | 5.41 | 5.54 | 5.54 | -0.89% | 135,579 |
| Mar 27, 2025 | 5.68 | 5.74 | 5.52 | 5.59 | 5.59 | -0.71% | 190,679 |
| Mar 26, 2025 | 5.59 | 5.79 | 5.54 | 5.63 | 5.63 | 2.18% | 358,358 |
| Mar 25, 2025 | 5.40 | 5.60 | 5.36 | 5.51 | 5.51 | 2.42% | 254,177 |
| Mar 24, 2025 | 5.12 | 5.50 | 5.10 | 5.38 | 5.38 | 5.49% | 321,093 |
| Mar 21, 2025 | 5.24 | 5.30 | 5.09 | 5.10 | 5.10 | -3.41% | 124,045 |
| Mar 20, 2025 | 5.32 | 5.45 | 5.19 | 5.28 | 5.28 | -0.75% | 228,511 |
| Mar 19, 2025 | 5.13 | 5.35 | 5.12 | 5.32 | 5.32 | 3.10% | 191,213 |
| Mar 18, 2025 | 5.22 | 5.25 | 5.06 | 5.16 | 5.16 | -1.90% | 211,858 |
| Mar 17, 2025 | 5.26 | 5.39 | 5.22 | 5.26 | 5.26 | - | 216,591 |
| Mar 14, 2025 | 5.19 | 5.34 | 5.14 | 5.26 | 5.26 | 1.54% | 158,543 |
| Mar 13, 2025 | 5.08 | 5.25 | 5.07 | 5.18 | 5.18 | -0.77% | 91,669 |
| Mar 12, 2025 | 5.13 | 5.29 | 5.11 | 5.22 | 5.22 | 1.95% | 180,891 |
| Mar 11, 2025 | 5.14 | 5.21 | 5.01 | 5.12 | 5.12 | -0.39% | 163,950 |
| Mar 10, 2025 | 5.16 | 5.23 | 5.07 | 5.14 | 5.14 | 0.19% | 203,387 |
| Mar 7, 2025 | 4.92 | 5.15 | 4.91 | 5.13 | 5.13 | 5.34% | 142,023 |
| Mar 6, 2025 | 4.94 | 4.95 | 4.75 | 4.87 | 4.87 | -1.81% | 270,148 |
| Mar 5, 2025 | 4.80 | 4.99 | 4.71 | 4.96 | 4.96 | 1.85% | 254,106 |
| Mar 4, 2025 | 4.72 | 4.87 | 4.67 | 4.87 | 4.87 | 1.67% | 179,607 |
| Mar 3, 2025 | 5.00 | 5.03 | 4.73 | 4.79 | 4.79 | -4.39% | 255,576 |
| Feb 28, 2025 | 5.06 | 5.06 | 4.90 | 5.01 | 5.01 | -0.99% | 130,710 |
| Feb 27, 2025 | 5.16 | 5.25 | 5.06 | 5.06 | 5.06 | -3.07% | 195,605 |
| Feb 26, 2025 | 4.75 | 5.26 | 4.75 | 5.22 | 5.22 | 10.36% | 633,623 |
| Feb 25, 2025 | 5.05 | 5.05 | 4.70 | 4.73 | 4.73 | -5.96% | 463,875 |
| Feb 24, 2025 | 4.91 | 5.06 | 4.87 | 5.03 | 5.03 | 1.62% | 324,682 |
| Feb 21, 2025 | 5.10 | 5.20 | 4.93 | 4.95 | 4.95 | -4.44% | 293,804 |
| 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 |