San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
4.450
-0.100 (-2.20%)
May 5, 2026, 10:12 AM EDT - Market open
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 356,368 |
| Apr 23, 2026 | 4.50 | 4.51 | 4.30 | 4.45 | 4.45 | -0.67% | 150,396 |
| 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% | 190,975 |
| 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% | 123,758 |
| 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% | 273,128 |
| Mar 31, 2026 | 4.96 | 5.04 | 4.76 | 4.81 | 4.81 | -2.63% | 155,138 |
| 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% | 59,429 |
| 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% | 112,625 |
| Mar 16, 2026 | 4.91 | 5.02 | 4.85 | 4.94 | 4.94 | 0.82% | 182,744 |
| Mar 13, 2026 | 5.00 | 5.08 | 4.87 | 4.90 | 4.90 | -2.39% | 92,233 |
| Mar 12, 2026 | 5.02 | 5.09 | 4.96 | 5.02 | 5.02 | -1.18% | 87,177 |
| Mar 11, 2026 | 5.00 | 5.13 | 4.96 | 5.08 | 5.08 | 0.99% | 128,682 |
| Mar 10, 2026 | 5.12 | 5.19 | 4.96 | 5.03 | 5.03 | -1.57% | 143,295 |
| Mar 9, 2026 | 4.99 | 5.19 | 4.90 | 5.11 | 5.11 | 3.02% | 511,280 |
| Mar 6, 2026 | 5.13 | 5.18 | 4.94 | 4.96 | 4.96 | -3.88% | 279,648 |
| Mar 5, 2026 | 5.18 | 5.21 | 5.08 | 5.16 | 5.16 | -0.19% | 113,954 |
| Mar 4, 2026 | 5.05 | 5.24 | 4.94 | 5.17 | 5.17 | 2.38% | 149,806 |
| Mar 3, 2026 | 5.11 | 5.17 | 4.97 | 5.05 | 5.05 | -1.75% | 143,575 |
| Mar 2, 2026 | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | -0.77% | 208,201 |
| Feb 27, 2026 | 5.35 | 5.40 | 5.13 | 5.18 | 5.18 | -2.81% | 289,229 |
| Feb 26, 2026 | 5.40 | 5.43 | 5.30 | 5.33 | 5.33 | -1.30% | 189,053 |
| Feb 25, 2026 | 5.43 | 5.58 | 5.36 | 5.40 | 5.40 | -0.18% | 374,681 |
| Feb 24, 2026 | 5.46 | 5.46 | 5.36 | 5.41 | 5.41 | 0.19% | 117,887 |
| Feb 23, 2026 | 5.53 | 5.63 | 5.31 | 5.40 | 5.40 | -2.35% | 178,341 |