San Juan Basin Royalty Trust (SJT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 4.2400 | 4.4200 | 4.2200 | 4.3600 | 4.3600 | 241,900 |
| Apr 29, 2024 | 0.023 Dividend | |||||
| Apr 26, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.2800 | 4.2570 | 324,200 |
| Apr 25, 2024 | 4.1700 | 4.2300 | 4.0100 | 4.2100 | 4.1874 | 431,100 |
| Apr 24, 2024 | 4.4000 | 4.4100 | 4.2000 | 4.2300 | 4.2073 | 350,500 |
| Apr 23, 2024 | 4.3500 | 4.4700 | 4.2900 | 4.3600 | 4.3366 | 214,900 |
| Apr 22, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.3400 | 4.3167 | 477,600 |
| Apr 19, 2024 | 4.5600 | 4.6700 | 4.4500 | 4.5500 | 4.5255 | 432,000 |
| Apr 18, 2024 | 4.7900 | 4.8200 | 4.4700 | 4.5200 | 4.4957 | 822,000 |
| Apr 17, 2024 | 4.9900 | 5.0800 | 4.7500 | 4.7900 | 4.7643 | 364,000 |
| Apr 16, 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0200 | 4.9930 | 216,400 |
| Apr 15, 2024 | 5.1800 | 5.1900 | 4.9600 | 4.9700 | 4.9433 | 281,400 |
| Apr 12, 2024 | 5.3300 | 5.3900 | 5.1800 | 5.1900 | 5.1621 | 200,500 |
| Apr 11, 2024 | 5.2000 | 5.3200 | 5.1900 | 5.3100 | 5.2815 | 240,800 |
| Apr 10, 2024 | 5.5400 | 5.5400 | 5.1800 | 5.2000 | 5.1721 | 332,800 |
| Apr 09, 2024 | 5.4400 | 5.6400 | 5.4400 | 5.5300 | 5.5003 | 252,300 |
| Apr 08, 2024 | 5.5300 | 5.5800 | 5.4200 | 5.4600 | 5.4307 | 229,800 |
| Apr 05, 2024 | 5.4500 | 5.5500 | 5.4300 | 5.5100 | 5.4804 | 392,700 |
| Apr 04, 2024 | 5.3400 | 5.4700 | 5.3200 | 5.4500 | 5.4207 | 197,500 |
| Apr 03, 2024 | 5.3400 | 5.4100 | 5.2700 | 5.3400 | 5.3113 | 364,600 |
| Apr 02, 2024 | 5.5000 | 5.5300 | 5.3000 | 5.3400 | 5.3113 | 243,900 |
| Apr 01, 2024 | 5.3300 | 5.5200 | 5.3000 | 5.4700 | 5.4406 | 340,400 |
| Mar 28, 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2900 | 5.2616 | 241,400 |
| Mar 27, 2024 | 5.2700 | 5.3000 | 5.1800 | 5.3000 | 5.2715 | 219,300 |
| Mar 27, 2024 | 0.041 Dividend | |||||
| Mar 26, 2024 | 5.5200 | 5.5900 | 5.2800 | 5.3100 | 5.2407 | 287,500 |
| Mar 25, 2024 | 5.6000 | 5.7000 | 5.5400 | 5.5500 | 5.4776 | 401,600 |
| Mar 22, 2024 | 5.5800 | 5.5800 | 5.5100 | 5.5700 | 5.4973 | 149,900 |
| Mar 21, 2024 | 5.6600 | 5.6800 | 5.5300 | 5.6000 | 5.5269 | 180,600 |
| Mar 20, 2024 | 5.7200 | 5.7200 | 5.6400 | 5.6600 | 5.5861 | 146,500 |
| Mar 19, 2024 | 5.5900 | 5.7000 | 5.5800 | 5.6900 | 5.6157 | 155,000 |
| Mar 18, 2024 | 5.6300 | 5.7100 | 5.5200 | 5.5900 | 5.5170 | 270,800 |
| Mar 15, 2024 | 5.6900 | 5.7600 | 5.6000 | 5.6000 | 5.5269 | 211,900 |
| Mar 14, 2024 | 5.5500 | 5.7100 | 5.5400 | 5.6600 | 5.5861 | 269,100 |
| Mar 13, 2024 | 5.7600 | 5.8100 | 5.4800 | 5.5300 | 5.4578 | 395,500 |
| Mar 12, 2024 | 5.6500 | 5.7500 | 5.6000 | 5.7300 | 5.6552 | 374,700 |
| Mar 11, 2024 | 5.4200 | 5.6100 | 5.4000 | 5.6100 | 5.5368 | 316,900 |
| Mar 08, 2024 | 5.3900 | 5.4200 | 5.3300 | 5.3900 | 5.3196 | 193,700 |
| Mar 07, 2024 | 5.3000 | 5.4200 | 5.3000 | 5.3600 | 5.2900 | 187,900 |
| Mar 06, 2024 | 5.4100 | 5.4600 | 5.2500 | 5.2800 | 5.2111 | 199,000 |
| Mar 05, 2024 | 5.2000 | 5.4500 | 5.2000 | 5.3500 | 5.2802 | 232,000 |
| Mar 04, 2024 | 5.3100 | 5.3500 | 5.2000 | 5.2300 | 5.1617 | 224,300 |
| Mar 01, 2024 | 5.1700 | 5.3800 | 5.1500 | 5.3000 | 5.2308 | 322,500 |
| Feb 29, 2024 | 5.5500 | 5.6400 | 5.1200 | 5.1400 | 5.0729 | 486,400 |
| Feb 28, 2024 | 5.3500 | 5.5800 | 5.3100 | 5.5600 | 5.4874 | 456,700 |
| Feb 28, 2024 | 0.03 Dividend | |||||
| Feb 27, 2024 | 5.3000 | 5.4700 | 5.3000 | 5.3800 | 5.2802 | 373,500 |
| Feb 26, 2024 | 5.1900 | 5.3300 | 5.1400 | 5.3000 | 5.2016 | 353,400 |
| Feb 23, 2024 | 5.0900 | 5.1600 | 5.0000 | 5.1200 | 5.0250 | 315,800 |
| Feb 22, 2024 | 5.1600 | 5.1800 | 5.0300 | 5.1300 | 5.0348 | 288,600 |
| Feb 21, 2024 | 4.9500 | 5.2000 | 4.9500 | 5.1400 | 5.0446 | 483,400 |
| Feb 20, 2024 | 4.9400 | 5.0300 | 4.8200 | 4.8600 | 4.7698 | 391,700 |
| Feb 16, 2024 | 4.8700 | 4.9400 | 4.6900 | 4.8900 | 4.7993 | 479,000 |
| Feb 15, 2024 | 4.6800 | 4.8600 | 4.6700 | 4.8400 | 4.7502 | 310,300 |
| Feb 14, 2024 | 4.6100 | 4.6800 | 4.5100 | 4.6700 | 4.5833 | 234,800 |
| Feb 13, 2024 | 4.5800 | 4.6300 | 4.4900 | 4.5600 | 4.4754 | 349,800 |
| Feb 12, 2024 | 4.4000 | 4.6600 | 4.3900 | 4.5900 | 4.5048 | 343,100 |
| Feb 09, 2024 | 4.4200 | 4.5600 | 4.4000 | 4.4200 | 4.3380 | 286,600 |
| Feb 08, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4200 | 4.3380 | 331,300 |
| Feb 07, 2024 | 4.5100 | 4.5400 | 4.3900 | 4.5000 | 4.4165 | 343,000 |
| Feb 06, 2024 | 4.5800 | 4.6200 | 4.5100 | 4.5400 | 4.4558 | 381,600 |
| Feb 05, 2024 | 4.6700 | 4.6700 | 4.5200 | 4.5500 | 4.4656 | 286,800 |
| Feb 02, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6700 | 4.5833 | 289,300 |
| Feb 01, 2024 | 4.8700 | 4.9500 | 4.7900 | 4.8000 | 4.7109 | 272,000 |
| Jan 31, 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8200 | 4.7306 | 340,300 |
| Jan 30, 2024 | 4.9200 | 4.9700 | 4.7900 | 4.9500 | 4.8581 | 296,300 |
| Jan 30, 2024 | 0.016 Dividend | |||||
| Jan 29, 2024 | 5.0600 | 5.0600 | 4.8600 | 4.9300 | 4.8228 | 613,700 |
| Jan 26, 2024 | 5.0400 | 5.0700 | 5.0100 | 5.0500 | 4.9402 | 266,600 |
| Jan 25, 2024 | 5.0500 | 5.0900 | 5.0200 | 5.0300 | 4.9206 | 266,100 |
| Jan 24, 2024 | 5.0000 | 5.0600 | 4.9300 | 5.0300 | 4.9206 | 344,700 |
| Jan 23, 2024 | 5.2000 | 5.2100 | 4.8800 | 4.9300 | 4.8228 | 629,500 |
| Jan 22, 2024 | 5.4200 | 5.4600 | 5.1400 | 5.2400 | 5.1261 | 467,300 |
| Jan 19, 2024 | 5.5400 | 5.5900 | 5.4400 | 5.5300 | 5.4098 | 316,000 |
| Jan 18, 2024 | 5.3100 | 5.5500 | 5.2500 | 5.5400 | 5.4195 | 342,500 |
| Jan 17, 2024 | 5.3600 | 5.3600 | 5.1800 | 5.3100 | 5.1945 | 296,100 |
| Jan 16, 2024 | 5.6600 | 5.7800 | 5.3400 | 5.3600 | 5.2435 | 525,600 |
| Jan 12, 2024 | 5.5100 | 5.7000 | 5.5100 | 5.6900 | 5.5663 | 480,900 |
| Jan 11, 2024 | 5.5000 | 5.5900 | 5.4500 | 5.5100 | 5.3902 | 526,600 |
| Jan 10, 2024 | 5.5500 | 5.5900 | 5.4300 | 5.4800 | 5.3609 | 428,600 |
| Jan 09, 2024 | 5.4200 | 5.5600 | 5.4000 | 5.5500 | 5.4293 | 550,000 |
| Jan 08, 2024 | 5.5200 | 5.5500 | 5.4000 | 5.4200 | 5.3022 | 695,800 |
| Jan 05, 2024 | 5.5900 | 5.6000 | 5.5000 | 5.5800 | 5.4587 | 327,800 |
| Jan 04, 2024 | 5.4200 | 5.5800 | 5.4200 | 5.5600 | 5.4391 | 574,100 |
| Jan 03, 2024 | 5.1900 | 5.4200 | 5.1500 | 5.3900 | 5.2728 | 633,300 |
| Jan 02, 2024 | 5.1400 | 5.2900 | 5.1100 | 5.1100 | 4.9989 | 416,000 |
| Dec 29, 2023 | 5.1000 | 5.1500 | 5.0100 | 5.0800 | 4.9695 | 898,400 |
| Dec 28, 2023 | 5.0400 | 5.1600 | 5.0300 | 5.1300 | 5.0185 | 771,600 |
| Dec 28, 2023 | 0.012 Dividend | |||||
| Dec 27, 2023 | 5.1300 | 5.2800 | 5.0400 | 5.0400 | 4.9187 | 788,000 |
| Dec 26, 2023 | 5.2000 | 5.2200 | 4.9300 | 5.1100 | 4.9870 | 1,019,700 |
| Dec 22, 2023 | 5.1500 | 5.3200 | 5.1300 | 5.2200 | 5.0943 | 433,800 |
| Dec 21, 2023 | 5.2200 | 5.2600 | 5.1000 | 5.1800 | 5.0553 | 502,200 |
| Dec 20, 2023 | 5.2300 | 5.3200 | 5.1200 | 5.2000 | 5.0748 | 587,900 |
| Dec 19, 2023 | 5.4100 | 5.4800 | 5.2300 | 5.2400 | 5.1139 | 614,500 |
| Dec 18, 2023 | 5.6700 | 5.8400 | 5.4400 | 5.4500 | 5.3188 | 562,800 |
| Dec 15, 2023 | 5.6600 | 5.7800 | 5.6300 | 5.6500 | 5.5140 | 460,500 |
| Dec 14, 2023 | 5.4900 | 5.6800 | 5.4900 | 5.6500 | 5.5140 | 563,600 |
| Dec 13, 2023 | 5.5200 | 5.6300 | 5.3000 | 5.4600 | 5.3286 | 833,600 |
| Dec 12, 2023 | 5.6100 | 5.6700 | 5.5000 | 5.5000 | 5.3676 | 525,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.