San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
2.510
-0.060 (-2.33%)
At close: Jul 31, 2026, 4:00 PM EDT
2.500
-0.010 (-0.40%)
After-hours: Jul 31, 2026, 7:00 PM EDT
SJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.59 | 2.59 | 2.46 | 2.51 | 2.51 | -2.33% | 188,116 |
| Jul 30, 2026 | 2.59 | 2.59 | 2.53 | 2.57 | 2.57 | 0.39% | 56,774 |
| Jul 29, 2026 | 2.51 | 2.59 | 2.51 | 2.56 | 2.56 | 1.99% | 150,649 |
| Jul 28, 2026 | 2.50 | 2.57 | 2.50 | 2.51 | 2.51 | -1.18% | 110,305 |
| Jul 27, 2026 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 0.79% | 121,493 |
| Jul 24, 2026 | 2.50 | 2.58 | 2.49 | 2.52 | 2.52 | -0.40% | 144,039 |
| Jul 23, 2026 | 2.50 | 2.65 | 2.46 | 2.53 | 2.53 | 1.20% | 461,788 |
| Jul 22, 2026 | 2.45 | 2.51 | 2.42 | 2.50 | 2.50 | 2.46% | 340,477 |
| Jul 21, 2026 | 2.69 | 2.79 | 2.43 | 2.44 | 2.44 | -9.63% | 519,653 |
| Jul 20, 2026 | 2.67 | 2.75 | 2.61 | 2.70 | 2.70 | - | 204,256 |
| Jul 17, 2026 | 2.70 | 2.75 | 2.64 | 2.70 | 2.70 | 0.37% | 155,338 |
| Jul 16, 2026 | 2.67 | 2.76 | 2.67 | 2.69 | 2.69 | 1.13% | 103,630 |
| Jul 15, 2026 | 2.66 | 2.71 | 2.62 | 2.66 | 2.66 | 0.38% | 139,882 |
| Jul 14, 2026 | 2.63 | 2.71 | 2.63 | 2.65 | 2.65 | -0.75% | 216,587 |
| Jul 13, 2026 | 2.80 | 2.82 | 2.57 | 2.67 | 2.67 | -1.84% | 205,468 |
| 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 |