San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
3.290
-0.110 (-3.24%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.45 | 3.45 | 3.26 | 3.29 | 3.29 | -3.24% | 99,493 |
| Oct 29, 2026 | 3.42 | 3.49 | 3.35 | 3.40 | 3.40 | 0.59% | 45,341 |
| Oct 28, 2026 | 3.30 | 3.46 | 3.15 | 3.38 | 3.38 | 0.90% | 115,336 |
| Oct 27, 2026 | 3.31 | 3.43 | 3.31 | 3.35 | 3.35 | 1.52% | 122,011 |
| Oct 26, 2026 | 3.37 | 3.37 | 3.14 | 3.30 | 3.30 | -2.37% | 248,115 |
| Oct 23, 2026 | 3.30 | 3.39 | 3.28 | 3.38 | 3.38 | 0.30% | 152,031 |
| Oct 22, 2026 | 3.42 | 3.49 | 3.27 | 3.37 | 3.37 | -0.59% | 118,714 |
| Oct 21, 2026 | 3.45 | 3.52 | 3.32 | 3.39 | 3.39 | -2.31% | 168,571 |
| Oct 20, 2026 | 3.72 | 3.76 | 3.35 | 3.47 | 3.47 | -5.96% | 215,779 |
| Oct 19, 2026 | 4.19 | 4.24 | 3.64 | 3.69 | 3.69 | -12.97% | 315,366 |
| Oct 16, 2026 | 4.25 | 4.42 | 4.16 | 4.24 | 4.24 | -1.17% | 318,632 |
| Oct 15, 2026 | 4.60 | 4.73 | 4.19 | 4.29 | 4.29 | -6.33% | 517,439 |
| Oct 14, 2026 | 4.46 | 4.61 | 4.31 | 4.58 | 4.58 | 3.39% | 677,517 |
| Oct 13, 2026 | 4.02 | 4.51 | 4.00 | 4.43 | 4.43 | 10.75% | 947,409 |
| Oct 12, 2026 | 3.77 | 4.07 | 3.75 | 4.00 | 4.00 | 5.26% | 767,330 |
| Oct 9, 2026 | 3.76 | 3.85 | 3.75 | 3.80 | 3.80 | 0.26% | 562,071 |
| Oct 8, 2026 | 3.82 | 3.82 | 3.70 | 3.79 | 3.79 | -0.52% | 228,723 |
| Oct 7, 2026 | 3.77 | 3.88 | 3.74 | 3.81 | 3.81 | 0.53% | 493,862 |
| Oct 6, 2026 | 3.62 | 3.83 | 3.62 | 3.79 | 3.79 | 2.71% | 494,256 |
| Oct 5, 2026 | 3.71 | 3.85 | 3.63 | 3.69 | 3.69 | -1.86% | 394,899 |
| Oct 2, 2026 | 3.78 | 3.82 | 3.69 | 3.76 | 3.76 | -0.53% | 263,560 |
| Oct 1, 2026 | 3.62 | 3.92 | 3.49 | 3.78 | 3.78 | 3.56% | 842,693 |
| Sep 30, 2026 | 3.64 | 3.75 | 3.52 | 3.65 | 3.65 | 0.55% | 311,107 |
| Sep 29, 2026 | 3.69 | 3.72 | 3.31 | 3.63 | 3.63 | -2.42% | 411,031 |
| Sep 28, 2026 | 3.39 | 3.79 | 3.38 | 3.72 | 3.72 | 8.77% | 1,199,487 |
| Sep 25, 2026 | 3.40 | 3.55 | 3.38 | 3.42 | 3.42 | 0.59% | 427,691 |
| Sep 24, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 12.58% | 959,715 |
| Sep 23, 2026 | 3.11 | 3.15 | 3.00 | 3.02 | 3.02 | -2.58% | 192,434 |
| Sep 22, 2026 | 2.98 | 3.16 | 2.98 | 3.10 | 3.10 | 4.03% | 152,155 |
| Sep 21, 2026 | 3.01 | 3.17 | 2.97 | 2.98 | 2.98 | -1.00% | 829,626 |
| Sep 18, 2026 | 3.03 | 3.05 | 2.91 | 3.01 | 3.01 | - | 828,938 |
| Sep 17, 2026 | 3.04 | 3.09 | 2.92 | 3.01 | 3.01 | -0.99% | 136,732 |
| Sep 16, 2026 | 3.00 | 3.10 | 2.95 | 3.04 | 3.04 | 1.33% | 308,490 |
| Sep 15, 2026 | 3.17 | 3.22 | 2.97 | 3.00 | 3.00 | -5.36% | 249,726 |
| Sep 14, 2026 | 3.20 | 3.38 | 3.16 | 3.17 | 3.17 | -0.94% | 227,455 |
| Sep 11, 2026 | 3.05 | 3.22 | 3.01 | 3.20 | 3.20 | 4.92% | 113,418 |
| Sep 10, 2026 | 3.11 | 3.11 | 3.00 | 3.05 | 3.05 | -0.97% | 237,108 |
| Sep 9, 2026 | 3.10 | 3.13 | 3.05 | 3.08 | 3.08 | 0.33% | 226,780 |
| Sep 8, 2026 | 2.96 | 3.13 | 2.96 | 3.07 | 3.07 | 3.72% | 234,769 |
| Sep 4, 2026 | 2.88 | 2.99 | 2.85 | 2.96 | 2.96 | 2.07% | 111,747 |
| Sep 3, 2026 | 2.86 | 2.95 | 2.86 | 2.90 | 2.90 | 1.05% | 107,227 |
| Sep 2, 2026 | 2.85 | 2.93 | 2.79 | 2.87 | 2.87 | 0.70% | 82,150 |
| Sep 1, 2026 | 2.79 | 2.87 | 2.74 | 2.85 | 2.85 | 3.26% | 70,180 |
| Aug 31, 2026 | 2.73 | 2.85 | 2.72 | 2.76 | 2.76 | 1.85% | 123,131 |
| Aug 28, 2026 | 2.71 | 2.89 | 2.62 | 2.71 | 2.71 | -0.37% | 162,686 |
| Aug 27, 2026 | 2.85 | 3.08 | 2.72 | 2.72 | 2.72 | -4.23% | 161,807 |
| Aug 26, 2026 | 2.90 | 3.08 | 2.81 | 2.84 | 2.84 | -3.07% | 247,601 |
| Aug 25, 2026 | 2.77 | 3.00 | 2.77 | 2.93 | 2.93 | 5.40% | 193,863 |
| Aug 24, 2026 | 2.72 | 2.80 | 2.70 | 2.78 | 2.78 | 2.21% | 94,251 |
| Aug 21, 2026 | 2.90 | 2.98 | 2.72 | 2.72 | 2.72 | -6.21% | 301,705 |