Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

San Juan Basin Royalty Trust (NY: SJT )

4.300 +0.070 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.847 5.000 4.807 4.973 517,727 +0.07(+1.50%)
Aug 28, 2009 4.943 4.943 4.833 4.900 472,987 -0.03(-0.68%)
Aug 27, 2009 5.043 5.043 4.787 4.933 974,201 -0.12(-2.37%)
Aug 26, 2009 5.050 5.119 5.043 5.053 654,463 -0.03(-0.52%)
Aug 25, 2009 5.047 5.083 5.003 5.080 857,016 +0.05(+0.99%)
Aug 24, 2009 4.950 5.070 4.950 5.030 1,104,416 +0.11(+2.31%)
Aug 21, 2009 4.807 4.940 4.783 4.917 940,535 +0.15(+3.07%)
Aug 20, 2009 4.697 4.827 4.697 4.770 740,853 +0.10(+2.14%)
Aug 19, 2009 4.527 4.693 4.507 4.670 560,447 +0.11(+2.34%)
Aug 18, 2009 4.497 4.620 4.487 4.563 375,266 +0.02(+0.35%)
Aug 17, 2009 4.653 4.653 4.483 4.547 674,480 -0.15(-3.11%)
Aug 14, 2009 4.690 4.727 4.617 4.693 387,467 -0.03(-0.71%)
Aug 13, 2009 4.633 4.727 4.517 4.727 489,295 +0.13(+2.75%)
Aug 12, 2009 4.543 4.654 4.540 4.600 335,932 +0.05(+1.17%)
Aug 11, 2009 4.693 4.713 4.467 4.547 459,750 -0.12(-2.57%)
Aug 10, 2009 4.643 4.723 4.593 4.667 346,867 +0.02(+0.43%)
Aug 07, 2009 4.693 4.737 4.617 4.647 575,076 -0.02(-0.50%)
Aug 06, 2009 4.727 4.777 4.637 4.670 461,799 -0.02(-0.50%)
Aug 05, 2009 4.647 4.740 4.627 4.693 572,802 +0.06(+1.29%)
Aug 04, 2009 4.600 4.703 4.523 4.633 749,905 +0.03(+0.72%)
Aug 03, 2009 4.487 4.667 4.487 4.600 747,585 +0.15(+3.45%)
Jul 31, 2009 4.497 4.540 4.400 4.447 578,112 -0.08(-1.84%)
Jul 30, 2009 4.447 4.607 4.447 4.530 458,634 +0.10(+2.26%)
Jul 29, 2009 4.510 4.510 4.357 4.430 564,927 -0.08(-1.70%)
Jul 28, 2009 4.633 4.633 4.443 4.507 704,838 -0.14(-3.08%)
Jul 27, 2009 4.640 4.720 4.570 4.650 767,395 +0.04(+0.94%)
Jul 24, 2009 4.460 4.647 4.440 4.607 1,248 +0.14(+3.06%)
Jul 23, 2009 4.417 4.527 4.417 4.470 1,068,568 +0.05(+1.13%)
Jul 22, 2009 4.267 4.450 4.253 4.420 690,935 +0.11(+2.55%)
Jul 21, 2009 4.240 4.343 4.233 4.310 483,541 +0.08(+1.81%)
Jul 20, 2009 4.167 4.270 4.147 4.233 680,381 +0.07(+1.68%)
Jul 17, 2009 4.153 4.180 4.110 4.163 838,520 +0.01(+0.24%)
Jul 16, 2009 4.167 4.183 4.097 4.153 954,014 -0.02(-0.40%)
Jul 15, 2009 4.233 4.233 4.103 4.170 707,214 -0.02(-0.48%)
Jul 14, 2009 4.350 4.350 4.190 4.190 368,086 -0.07(-1.72%)
Jul 13, 2009 4.220 4.277 4.180 4.263 428,730 -0.02(-0.39%)
Jul 10, 2009 4.283 4.300 4.093 4.280 656,849 -0.01(-0.31%)
Jul 09, 2009 4.367 4.383 4.277 4.293 494,713 -0.06(-1.30%)
Jul 08, 2009 4.437 4.533 4.300 4.350 605,256 -0.11(-2.54%)
Jul 07, 2009 4.563 4.580 4.383 4.463 572,124 -0.12(-2.55%)
Jul 06, 2009 4.650 4.650 4.537 4.580 486,124 -0.10(-2.21%)
Jul 02, 2009 4.753 4.753 4.670 4.683 394,955 -0.12(-2.43%)
Jul 01, 2009 4.773 4.893 4.707 4.800 551,957 +0.01(+0.21%)
Jun 30, 2009 4.890 4.900 4.753 4.790 364,306 +0.01(+0.28%)
Jun 29, 2009 4.867 4.917 4.750 4.777 406,355 +0.00(+0.07%)
Jun 26, 2009 4.803 4.880 4.700 4.773 634,660 -0.09(-1.92%)
Jun 25, 2009 4.793 4.896 4.783 4.867 461,127 +0.10(+2.03%)
Jun 24, 2009 4.903 4.993 4.750 4.770 550,766 -0.13(-2.65%)
Jun 23, 2009 5.043 5.057 4.807 4.900 721,869 -0.13(-2.58%)
Jun 22, 2009 5.350 5.367 5.020 5.030 1,035,001 -0.40(-7.42%)
Jun 19, 2009 5.470 5.593 5.383 5.433 539,822 -0.05(-0.97%)
Jun 18, 2009 5.493 5.583 5.397 5.487 667,433 -0.03(-0.54%)
Jun 17, 2009 5.670 5.697 5.470 5.517 601,572 -0.20(-3.50%)
Jun 16, 2009 5.917 5.917 5.667 5.717 639,874 -0.07(-1.15%)
Jun 15, 2009 5.873 5.873 5.667 5.783 501,520 -0.08(-1.42%)
Jun 12, 2009 5.850 5.950 5.774 5.867 577,758 +0.02(+0.28%)
Jun 11, 2009 5.533 6.053 5.508 5.850 875,322 +0.29(+5.30%)
Jun 10, 2009 5.670 5.728 5.503 5.555 593,070 -0.08(-1.44%)
Jun 09, 2009 5.767 5.883 5.567 5.637 684,362 -0.13(-2.20%)
Jun 08, 2009 5.840 5.857 5.690 5.763 582,507 -0.12(-2.04%)
Jun 05, 2009 5.793 5.917 5.650 5.883 713,373 +0.06(+1.03%)
Jun 04, 2009 5.723 5.887 5.640 5.823 465,282 +0.13(+2.22%)
Jun 03, 2009 5.860 5.867 5.543 5.697 506,908 -0.27(-4.53%)
Jun 02, 2009 5.897 6.113 5.877 5.967 533,201 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.