San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
2.720
-0.220 (-7.48%)
At close: Jul 10, 2026, 4:00 PM EDT
2.750
+0.030 (1.10%)
After-hours: Jul 10, 2026, 7:00 PM EDT
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.95 | 2.95 | 2.70 | 2.72 | 2.72 | -7.48% | 252,044 |
| Jul 9, 2026 | 3.00 | 3.12 | 2.93 | 2.94 | 2.94 | -3.29% | 182,782 |
| Jul 8, 2026 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | 1.33% | 161,927 |
| Jul 7, 2026 | 2.95 | 3.06 | 2.92 | 3.00 | 3.00 | 1.01% | 148,554 |
| Jul 6, 2026 | 3.06 | 3.14 | 2.92 | 2.97 | 2.97 | -4.50% | 271,034 |
| Jul 2, 2026 | 3.14 | 3.26 | 3.11 | 3.11 | 3.11 | - | 121,057 |
| Jul 1, 2026 | 3.21 | 3.32 | 3.11 | 3.11 | 3.11 | -3.12% | 118,922 |
| Jun 30, 2026 | 2.99 | 3.30 | 2.99 | 3.21 | 3.21 | 8.45% | 327,519 |
| Jun 29, 2026 | 2.98 | 3.16 | 2.85 | 2.96 | 2.96 | -0.34% | 789,512 |
| Jun 26, 2026 | 2.94 | 3.02 | 2.94 | 2.97 | 2.97 | 1.37% | 247,441 |
| Jun 25, 2026 | 2.98 | 3.04 | 2.90 | 2.93 | 2.93 | -2.33% | 244,598 |
| Jun 24, 2026 | 2.93 | 3.08 | 2.90 | 3.00 | 3.00 | 2.04% | 380,931 |
| Jun 23, 2026 | 3.01 | 3.06 | 2.94 | 2.94 | 2.94 | -2.65% | 288,239 |
| Jun 22, 2026 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -2.89% | 179,573 |
| Jun 18, 2026 | 3.19 | 3.21 | 3.08 | 3.11 | 3.11 | -1.89% | 134,292 |
| Jun 17, 2026 | 3.25 | 3.34 | 3.17 | 3.17 | 3.17 | -3.94% | 169,650 |
| Jun 16, 2026 | 3.16 | 3.34 | 3.09 | 3.30 | 3.30 | 3.12% | 227,484 |
| Jun 15, 2026 | 3.30 | 3.36 | 3.11 | 3.20 | 3.20 | -3.61% | 394,975 |
| Jun 12, 2026 | 3.54 | 3.56 | 3.26 | 3.32 | 3.32 | -5.68% | 545,724 |
| Jun 11, 2026 | 3.54 | 3.66 | 3.52 | 3.52 | 3.52 | -0.56% | 170,737 |
| Jun 10, 2026 | 3.45 | 3.61 | 3.43 | 3.54 | 3.54 | 2.02% | 258,087 |
| Jun 9, 2026 | 3.65 | 3.74 | 3.47 | 3.47 | 3.47 | -7.22% | 431,933 |
| Jun 8, 2026 | 3.70 | 3.84 | 3.68 | 3.74 | 3.74 | 1.36% | 123,349 |
| Jun 5, 2026 | 3.87 | 3.96 | 3.69 | 3.69 | 3.69 | -5.38% | 193,453 |
| Jun 4, 2026 | 3.81 | 3.95 | 3.80 | 3.90 | 3.90 | 2.63% | 83,854 |
| Jun 3, 2026 | 3.82 | 3.93 | 3.77 | 3.80 | 3.80 | -0.52% | 244,745 |
| Jun 2, 2026 | 3.82 | 4.00 | 3.81 | 3.82 | 3.82 | -0.52% | 107,683 |
| Jun 1, 2026 | 3.82 | 4.02 | 3.79 | 3.84 | 3.84 | -0.52% | 174,803 |
| May 29, 2026 | 3.97 | 4.03 | 3.80 | 3.86 | 3.86 | -3.02% | 451,392 |
| May 28, 2026 | 4.06 | 4.09 | 3.98 | 3.98 | 3.98 | -1.73% | 256,293 |
| May 27, 2026 | 4.10 | 4.15 | 4.05 | 4.05 | 4.05 | -1.70% | 179,248 |
| May 26, 2026 | 4.05 | 4.18 | 4.05 | 4.12 | 4.12 | 0.73% | 115,045 |
| May 22, 2026 | 4.08 | 4.14 | 4.08 | 4.09 | 4.09 | 0.25% | 55,135 |
| May 21, 2026 | 4.16 | 4.24 | 4.06 | 4.08 | 4.08 | -1.92% | 151,205 |
| May 20, 2026 | 4.20 | 4.27 | 4.13 | 4.16 | 4.16 | -2.12% | 228,554 |
| May 19, 2026 | 4.28 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 48,829 |
| May 18, 2026 | 4.21 | 4.41 | 4.20 | 4.28 | 4.28 | 0.94% | 210,590 |
| May 15, 2026 | 4.20 | 4.48 | 4.07 | 4.24 | 4.24 | 0.24% | 407,152 |
| May 14, 2026 | 4.30 | 4.32 | 4.21 | 4.23 | 4.23 | -1.40% | 128,923 |
| May 13, 2026 | 4.33 | 4.36 | 4.17 | 4.29 | 4.29 | 0.70% | 186,178 |
| May 12, 2026 | 4.46 | 4.46 | 4.26 | 4.26 | 4.26 | -3.84% | 64,206 |
| May 11, 2026 | 4.14 | 4.49 | 4.14 | 4.43 | 4.43 | 7.00% | 277,748 |
| May 8, 2026 | 4.17 | 4.20 | 4.14 | 4.14 | 4.14 | -1.19% | 84,603 |
| May 7, 2026 | 4.10 | 4.36 | 4.10 | 4.19 | 4.19 | 0.72% | 56,707 |
| May 6, 2026 | 4.18 | 4.37 | 4.11 | 4.16 | 4.16 | -3.03% | 145,838 |
| May 5, 2026 | 4.52 | 4.65 | 4.29 | 4.29 | 4.29 | -5.71% | 169,111 |
| May 4, 2026 | 4.31 | 4.66 | 4.31 | 4.55 | 4.55 | 4.36% | 167,686 |
| May 1, 2026 | 4.26 | 4.40 | 4.20 | 4.36 | 4.36 | 1.63% | 144,716 |
| Apr 30, 2026 | 4.20 | 4.37 | 4.19 | 4.29 | 4.29 | 1.42% | 153,530 |
| Apr 29, 2026 | 4.28 | 4.33 | 4.19 | 4.23 | 4.23 | -0.47% | 101,580 |