San Juan Basin Royalty Trust Common Stock (SJT)
4.8800
-0.1100 (-2.20%)
NYSE · Last Trade: Apr 7th, 10:08 PM EDT
Historical Prices For San Juan Basin Royalty Trust Common Stock (SJT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 4.75 | 5.15 | 4.55 | 4.88 | 531,870 | 4.88 |
| 4/04/2025 | 5.08 | 5.16 | 4.81 | 4.99 | 524,340 | 4.99 |
| 4/03/2025 | 5.30 | 5.38 | 5.10 | 5.25 | 189,941 | 5.25 |
| 4/02/2025 | 5.51 | 5.64 | 5.47 | 5.47 | 185,639 | 5.47 |
| 4/01/2025 | 5.54 | 5.65 | 5.46 | 5.60 | 107,416 | 5.60 |
| 3/31/2025 | 5.45 | 5.64 | 5.45 | 5.53 | 170,172 | 5.53 |
| 3/28/2025 | 5.59 | 5.59 | 5.41 | 5.54 | 135,579 | 5.54 |
| 3/27/2025 | 5.68 | 5.74 | 5.52 | 5.59 | 190,679 | 5.59 |
| 3/26/2025 | 5.59 | 5.79 | 5.54 | 5.63 | 358,358 | 5.63 |
| 3/25/2025 | 5.40 | 5.60 | 5.36 | 5.51 | 254,177 | 5.51 |
| 3/24/2025 | 5.12 | 5.50 | 5.10 | 5.38 | 321,093 | 5.38 |
| 3/21/2025 | 5.24 | 5.30 | 5.09 | 5.10 | 124,045 | 5.10 |
| 3/20/2025 | 5.32 | 5.45 | 5.19 | 5.28 | 228,511 | 5.28 |
| 3/19/2025 | 5.13 | 5.35 | 5.12 | 5.32 | 191,213 | 5.32 |
| 3/18/2025 | 5.22 | 5.25 | 5.06 | 5.16 | 211,858 | 5.16 |
| 3/17/2025 | 5.26 | 5.39 | 5.22 | 5.26 | 216,591 | 5.26 |
| 3/14/2025 | 5.19 | 5.34 | 5.14 | 5.26 | 158,543 | 5.26 |
| 3/13/2025 | 5.08 | 5.25 | 5.07 | 5.18 | 91,669 | 5.18 |
| 3/12/2025 | 5.13 | 5.29 | 5.11 | 5.22 | 180,891 | 5.22 |
| 3/11/2025 | 5.14 | 5.21 | 5.01 | 5.12 | 163,950 | 5.12 |
| 3/10/2025 | 5.16 | 5.23 | 5.07 | 5.14 | 203,387 | 5.14 |
| 3/07/2025 | 4.92 | 5.15 | 4.91 | 5.13 | 142,023 | 5.13 |
| 3/06/2025 | 4.94 | 4.95 | 4.75 | 4.87 | 270,028 | 4.87 |
| 3/05/2025 | 4.80 | 4.99 | 4.71 | 4.96 | 254,106 | 4.96 |
| 3/04/2025 | 4.72 | 4.87 | 4.67 | 4.87 | 179,607 | 4.87 |
| 3/03/2025 | 5.00 | 5.03 | 4.73 | 4.79 | 255,575 | 4.79 |
| 2/28/2025 | 5.06 | 5.06 | 4.90 | 5.01 | 130,710 | 5.01 |
| 2/27/2025 | 5.16 | 5.24 | 5.06 | 5.06 | 195,605 | 5.06 |
| 2/26/2025 | 4.75 | 5.26 | 4.75 | 5.22 | 633,616 | 5.22 |
| 2/25/2025 | 5.05 | 5.05 | 4.70 | 4.73 | 463,875 | 4.73 |
| 2/24/2025 | 4.91 | 5.06 | 4.87 | 5.03 | 324,682 | 5.03 |
| 2/21/2025 | 5.10 | 5.20 | 4.93 | 4.95 | 293,804 | 4.95 |
| 2/20/2025 | 5.31 | 5.39 | 5.17 | 5.18 | 374,943 | 5.18 |
| 2/19/2025 | 4.94 | 5.44 | 4.91 | 5.40 | 856,396 | 5.40 |
| 2/18/2025 | 4.79 | 5.00 | 4.72 | 4.93 | 335,112 | 4.93 |
| 2/14/2025 | 4.50 | 5.02 | 4.38 | 4.84 | 1,063,736 | 4.84 |
| 2/13/2025 | 4.12 | 4.41 | 4.12 | 4.28 | 254,373 | 4.28 |
| 2/12/2025 | 4.14 | 4.21 | 4.12 | 4.18 | 211,695 | 4.18 |
| 2/11/2025 | 4.08 | 4.26 | 4.08 | 4.18 | 174,789 | 4.18 |
| 2/10/2025 | 3.96 | 4.10 | 3.96 | 4.07 | 158,103 | 4.07 |
| 2/07/2025 | 3.80 | 3.99 | 3.80 | 3.94 | 251,479 | 3.94 |
| 2/06/2025 | 3.91 | 3.94 | 3.77 | 3.78 | 206,474 | 3.78 |
| 2/05/2025 | 4.01 | 4.05 | 3.89 | 3.90 | 211,439 | 3.90 |
| 2/04/2025 | 3.98 | 4.08 | 3.96 | 4.03 | 153,509 | 4.03 |
| 2/03/2025 | 4.14 | 4.20 | 3.99 | 3.99 | 199,559 | 3.99 |
| 1/31/2025 | 4.20 | 4.20 | 4.03 | 4.17 | 307,279 | 4.17 |
| 1/30/2025 | 4.24 | 4.24 | 4.15 | 4.21 | 116,832 | 4.21 |
| 1/29/2025 | 4.25 | 4.29 | 4.16 | 4.24 | 116,067 | 4.24 |
| 1/28/2025 | 4.21 | 4.26 | 4.14 | 4.24 | 74,454 | 4.24 |
| 1/27/2025 | 4.31 | 4.32 | 4.12 | 4.19 | 297,355 | 4.19 |
| 1/24/2025 | 4.34 | 4.40 | 4.31 | 4.35 | 123,912 | 4.35 |
| 1/23/2025 | 4.46 | 4.62 | 4.37 | 4.39 | 178,096 | 4.39 |
| 1/22/2025 | 4.30 | 4.50 | 4.30 | 4.46 | 274,043 | 4.46 |
| 1/21/2025 | 4.32 | 4.45 | 4.21 | 4.33 | 328,536 | 4.33 |
| 1/17/2025 | 4.56 | 4.57 | 4.41 | 4.44 | 166,232 | 4.44 |
| 1/16/2025 | 4.70 | 4.70 | 4.51 | 4.55 | 225,893 | 4.55 |
| 1/15/2025 | 4.53 | 4.81 | 4.36 | 4.75 | 525,530 | 4.75 |
| 1/14/2025 | 4.42 | 4.56 | 4.38 | 4.51 | 302,613 | 4.51 |
| 1/13/2025 | 4.28 | 4.50 | 4.25 | 4.48 | 435,495 | 4.48 |
| 1/10/2025 | 4.19 | 4.39 | 4.18 | 4.26 | 328,547 | 4.26 |
| 1/08/2025 | 4.11 | 4.26 | 4.11 | 4.20 | 184,898 | 4.20 |