San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
3.110
-0.060 (-1.89%)
At close: Jun 18, 2026, 4:00 PM EDT
3.170
+0.060 (1.93%)
After-hours: Jun 18, 2026, 7:11 PM EDT
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.24 | 4.36 | 4.18 | 4.25 | 4.25 | 0.71% | 126,790 |
| Apr 27, 2026 | 4.18 | 4.36 | 4.18 | 4.22 | 4.22 | 0.48% | 206,013 |
| Apr 24, 2026 | 4.34 | 4.41 | 4.15 | 4.20 | 4.20 | -5.62% | 356,618 |
| Apr 23, 2026 | 4.50 | 4.51 | 4.30 | 4.45 | 4.45 | -0.67% | 150,405 |
| Apr 22, 2026 | 4.54 | 4.60 | 4.43 | 4.48 | 4.48 | -1.54% | 106,149 |
| Apr 21, 2026 | 4.54 | 4.68 | 4.48 | 4.55 | 4.55 | 0.22% | 148,384 |
| Apr 20, 2026 | 4.64 | 4.75 | 4.52 | 4.54 | 4.54 | -3.40% | 189,743 |
| Apr 17, 2026 | 4.59 | 4.76 | 4.51 | 4.70 | 4.70 | -0.42% | 230,143 |
| Apr 16, 2026 | 4.59 | 4.76 | 4.58 | 4.72 | 4.72 | 2.61% | 114,376 |
| Apr 15, 2026 | 4.56 | 4.68 | 4.53 | 4.60 | 4.60 | 0.22% | 160,634 |
| Apr 14, 2026 | 4.67 | 4.76 | 4.55 | 4.59 | 4.59 | -1.71% | 190,976 |
| Apr 13, 2026 | 4.53 | 4.84 | 4.53 | 4.67 | 4.67 | 2.86% | 150,823 |
| Apr 10, 2026 | 4.58 | 4.73 | 4.52 | 4.54 | 4.54 | -0.22% | 125,475 |
| Apr 9, 2026 | 4.69 | 4.71 | 4.55 | 4.55 | 4.55 | -2.15% | 175,082 |