San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
4.120
+0.030 (0.73%)
May 26, 2026, 12:55 PM EDT - Market open
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.05 | 4.16 | 4.05 | 4.15 | - | 1.47% | 31,465 |
| 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 |
| Apr 8, 2026 | 4.67 | 4.74 | 4.53 | 4.65 | 4.65 | -1.48% | 308,820 |
| Apr 7, 2026 | 4.75 | 4.85 | 4.67 | 4.72 | 4.72 | -1.26% | 123,858 |
| Apr 6, 2026 | 4.74 | 4.83 | 4.62 | 4.78 | 4.78 | 0.84% | 135,146 |
| Apr 2, 2026 | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | 2.16% | 82,060 |
| Apr 1, 2026 | 4.76 | 4.83 | 4.53 | 4.64 | 4.64 | -3.53% | 273,153 |
| Mar 31, 2026 | 4.96 | 5.04 | 4.76 | 4.81 | 4.81 | -2.63% | 155,140 |
| Mar 30, 2026 | 5.09 | 5.15 | 4.93 | 4.94 | 4.94 | -3.14% | 127,682 |
| Mar 27, 2026 | 5.20 | 5.31 | 5.10 | 5.10 | 5.10 | -0.97% | 137,410 |
| Mar 26, 2026 | 5.11 | 5.22 | 5.11 | 5.15 | 5.15 | 0.78% | 167,299 |
| Mar 25, 2026 | 5.06 | 5.20 | 5.06 | 5.11 | 5.11 | -0.78% | 59,432 |
| Mar 24, 2026 | 5.08 | 5.27 | 5.08 | 5.15 | 5.15 | 0.78% | 164,219 |
| Mar 23, 2026 | 5.21 | 5.25 | 5.06 | 5.11 | 5.11 | -2.67% | 84,977 |
| Mar 20, 2026 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 3.14% | 161,665 |
| Mar 19, 2026 | 4.90 | 5.25 | 4.90 | 5.09 | 5.09 | 3.88% | 188,887 |
| Mar 18, 2026 | 4.90 | 5.04 | 4.90 | 4.90 | 4.90 | -0.20% | 89,564 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.86 | 4.91 | 4.91 | -0.61% | 112,646 |
| Mar 16, 2026 | 4.91 | 5.02 | 4.85 | 4.94 | 4.94 | 0.82% | 182,848 |