San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
5.57
+0.04 (0.72%)
Apr 1, 2025, 12:43 PM EDT - Market open
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.54 | 5.59 | 5.51 | 5.51 | - | -0.36% | 4,352 |
| 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 |
| 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 |