San Juan Basin Royalty Trust Common Stock (SJT)
5.7800
+0.00 (0.00%)
NYSE · Last Trade: Sep 6th, 10:25 PM EDT
Historical Prices For San Juan Basin Royalty Trust Common Stock (SJT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.74 | 5.86 | 5.74 | 5.78 | 274,137 | 5.78 |
| 9/04/2025 | 5.76 | 5.85 | 5.75 | 5.78 | 157,560 | 5.78 |
| 9/03/2025 | 5.72 | 5.80 | 5.69 | 5.78 | 150,673 | 5.78 |
| 9/02/2025 | 5.71 | 5.81 | 5.70 | 5.75 | 94,997 | 5.75 |
| 8/29/2025 | 5.72 | 5.85 | 5.72 | 5.75 | 143,283 | 5.75 |
| 8/28/2025 | 5.73 | 5.79 | 5.71 | 5.74 | 269,102 | 5.74 |
| 8/27/2025 | 5.82 | 5.92 | 5.71 | 5.76 | 333,388 | 5.76 |
| 8/26/2025 | 5.77 | 5.87 | 5.76 | 5.83 | 170,182 | 5.83 |
| 8/25/2025 | 5.74 | 6.03 | 5.74 | 5.81 | 417,894 | 5.81 |
| 8/22/2025 | 5.74 | 5.87 | 5.63 | 5.79 | 221,299 | 5.79 |
| 8/21/2025 | 5.83 | 5.83 | 5.65 | 5.72 | 179,692 | 5.72 |
| 8/20/2025 | 5.65 | 5.93 | 5.62 | 5.84 | 453,255 | 5.84 |
| 8/19/2025 | 5.61 | 5.70 | 5.54 | 5.70 | 193,906 | 5.70 |
| 8/18/2025 | 5.76 | 5.77 | 5.63 | 5.65 | 149,841 | 5.65 |
| 8/15/2025 | 5.62 | 5.80 | 5.58 | 5.77 | 174,346 | 5.77 |
| 8/14/2025 | 5.59 | 5.73 | 5.57 | 5.65 | 158,505 | 5.65 |
| 8/13/2025 | 5.75 | 5.79 | 5.58 | 5.62 | 414,697 | 5.62 |
| 8/12/2025 | 5.79 | 5.89 | 5.75 | 5.77 | 168,730 | 5.77 |
| 8/11/2025 | 5.83 | 5.84 | 5.79 | 5.82 | 228,851 | 5.82 |
| 8/08/2025 | 5.80 | 5.90 | 5.77 | 5.83 | 316,093 | 5.83 |
| 8/07/2025 | 5.96 | 6.02 | 5.79 | 5.83 | 397,333 | 5.83 |
| 8/06/2025 | 5.97 | 6.04 | 5.92 | 5.97 | 98,728 | 5.97 |
| 8/05/2025 | 5.98 | 6.04 | 5.89 | 5.95 | 166,589 | 5.95 |
| 8/04/2025 | 5.79 | 6.04 | 5.79 | 5.97 | 110,843 | 5.97 |
| 8/01/2025 | 6.00 | 6.00 | 5.82 | 5.84 | 94,643 | 5.84 |
| 7/31/2025 | 6.03 | 6.08 | 5.97 | 6.05 | 127,736 | 6.05 |
| 7/30/2025 | 5.86 | 6.08 | 5.86 | 5.98 | 197,896 | 5.98 |
| 7/29/2025 | 5.89 | 5.94 | 5.77 | 5.86 | 156,743 | 5.86 |
| 7/28/2025 | 5.72 | 5.87 | 5.65 | 5.85 | 194,891 | 5.85 |
| 7/25/2025 | 5.88 | 5.88 | 5.67 | 5.68 | 141,838 | 5.68 |
| 7/24/2025 | 5.72 | 5.89 | 5.70 | 5.87 | 219,107 | 5.87 |
| 7/23/2025 | 5.82 | 5.90 | 5.74 | 5.77 | 177,063 | 5.77 |
| 7/22/2025 | 5.88 | 5.96 | 5.82 | 5.85 | 125,495 | 5.85 |
| 7/21/2025 | 5.95 | 5.99 | 5.78 | 5.95 | 349,812 | 5.95 |
| 7/18/2025 | 6.06 | 6.12 | 5.95 | 5.97 | 100,956 | 5.97 |
| 7/17/2025 | 5.99 | 6.14 | 5.95 | 6.01 | 126,208 | 6.01 |
| 7/16/2025 | 5.95 | 6.16 | 5.95 | 6.04 | 176,335 | 6.04 |
| 7/15/2025 | 6.15 | 6.25 | 5.95 | 5.95 | 112,921 | 5.95 |
| 7/14/2025 | 6.13 | 6.42 | 6.10 | 6.18 | 237,987 | 6.18 |
| 7/11/2025 | 6.11 | 6.28 | 6.11 | 6.17 | 162,627 | 6.17 |
| 7/10/2025 | 5.99 | 6.17 | 5.95 | 6.16 | 137,523 | 6.16 |
| 7/09/2025 | 6.18 | 6.26 | 6.01 | 6.02 | 147,133 | 6.02 |
| 7/08/2025 | 6.07 | 6.26 | 6.04 | 6.24 | 195,402 | 6.24 |
| 7/07/2025 | 6.11 | 6.19 | 6.01 | 6.07 | 123,793 | 6.07 |
| 7/03/2025 | 6.13 | 6.25 | 6.06 | 6.22 | 85,856 | 6.22 |
| 7/02/2025 | 6.25 | 6.25 | 6.05 | 6.11 | 281,968 | 6.11 |
| 7/01/2025 | 6.03 | 6.25 | 5.94 | 6.18 | 265,265 | 6.18 |
| 6/30/2025 | 5.82 | 6.04 | 5.79 | 5.98 | 231,958 | 5.98 |
| 6/27/2025 | 5.96 | 6.10 | 5.77 | 5.81 | 251,197 | 5.81 |
| 6/26/2025 | 5.60 | 6.08 | 5.57 | 5.97 | 296,163 | 5.97 |
| 6/25/2025 | 5.65 | 5.69 | 5.57 | 5.65 | 279,175 | 5.65 |
| 6/24/2025 | 5.80 | 5.83 | 5.58 | 5.67 | 641,836 | 5.67 |
| 6/23/2025 | 6.00 | 6.20 | 5.87 | 5.90 | 290,369 | 5.90 |
| 6/20/2025 | 6.50 | 6.53 | 6.02 | 6.04 | 393,675 | 6.04 |
| 6/18/2025 | 6.69 | 6.84 | 6.53 | 6.58 | 320,025 | 6.58 |
| 6/17/2025 | 6.81 | 7.00 | 6.62 | 6.67 | 185,842 | 6.67 |
| 6/16/2025 | 6.65 | 6.88 | 6.60 | 6.83 | 229,500 | 6.83 |
| 6/13/2025 | 6.53 | 6.79 | 6.53 | 6.68 | 202,632 | 6.68 |
| 6/12/2025 | 6.47 | 6.58 | 6.42 | 6.52 | 95,148 | 6.52 |
| 6/11/2025 | 6.37 | 6.52 | 6.37 | 6.45 | 78,084 | 6.45 |
| 6/10/2025 | 6.25 | 6.52 | 6.25 | 6.38 | 253,742 | 6.38 |
| 6/09/2025 | 6.40 | 6.42 | 6.25 | 6.28 | 137,574 | 6.28 |