San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
6.28
-0.33 (-4.99%)
May 30, 2025, 4:00 PM - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.59 | 6.59 | 6.28 | 6.28 | 6.28 | -4.99% | 271,919 |
| May 29, 2025 | 6.74 | 6.76 | 6.55 | 6.61 | 6.61 | -2.22% | 375,009 |
| May 28, 2025 | 7.07 | 7.09 | 6.73 | 6.76 | 6.76 | -3.98% | 231,434 |
| May 27, 2025 | 6.86 | 7.09 | 6.61 | 7.04 | 7.04 | 3.07% | 275,406 |
| May 23, 2025 | 6.96 | 7.02 | 6.79 | 6.83 | 6.83 | -2.43% | 339,775 |
| May 22, 2025 | 6.70 | 7.22 | 6.64 | 7.00 | 7.00 | 3.24% | 837,562 |
| May 21, 2025 | 6.42 | 6.91 | 6.41 | 6.78 | 6.78 | 5.44% | 546,852 |
| May 20, 2025 | 6.33 | 6.44 | 6.23 | 6.43 | 6.43 | 1.90% | 313,291 |
| May 19, 2025 | 6.24 | 6.46 | 6.24 | 6.31 | 6.31 | 0.32% | 325,712 |
| May 16, 2025 | 6.16 | 6.41 | 6.13 | 6.29 | 6.29 | 0.32% | 214,092 |
| May 15, 2025 | 6.25 | 6.32 | 6.17 | 6.27 | 6.27 | -0.95% | 241,506 |
| May 14, 2025 | 6.33 | 6.46 | 6.11 | 6.33 | 6.33 | -0.31% | 499,157 |
| May 13, 2025 | 6.32 | 6.60 | 6.23 | 6.35 | 6.35 | 0.47% | 318,129 |
| May 12, 2025 | 6.70 | 6.70 | 6.32 | 6.32 | 6.32 | -4.68% | 336,082 |
| May 9, 2025 | 6.38 | 6.72 | 6.29 | 6.63 | 6.63 | 3.92% | 582,945 |
| May 8, 2025 | 6.26 | 6.51 | 6.20 | 6.38 | 6.38 | 2.24% | 324,476 |
| May 7, 2025 | 6.25 | 6.31 | 6.03 | 6.24 | 6.24 | 0.65% | 420,988 |
| May 6, 2025 | 6.22 | 6.31 | 6.10 | 6.20 | 6.20 | -0.48% | 357,982 |
| May 5, 2025 | 6.21 | 6.31 | 6.10 | 6.23 | 6.23 | -0.32% | 293,104 |
| May 2, 2025 | 5.89 | 6.35 | 5.87 | 6.25 | 6.25 | 4.52% | 673,216 |
| May 1, 2025 | 5.79 | 6.05 | 5.72 | 5.98 | 5.98 | 3.10% | 217,385 |
| Apr 30, 2025 | 5.90 | 5.96 | 5.73 | 5.80 | 5.80 | -2.85% | 138,979 |
| Apr 29, 2025 | 6.10 | 6.20 | 5.97 | 5.97 | 5.97 | -2.61% | 172,562 |
| Apr 28, 2025 | 6.10 | 6.23 | 6.05 | 6.13 | 6.13 | 0.99% | 196,935 |
| 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 |