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 (%)
May 29, 2015 4.835 4.869 4.799 4.804 198,599 -0.06(-1.21%)
May 28, 2015 4.844 4.903 4.822 4.863 442,068 +0.02(+0.37%)
May 27, 2015 4.935 4.958 4.844 4.844 625,740 -0.11(-2.28%)
May 26, 2015 4.962 4.980 4.894 4.958 346,460 -0.03(-0.64%)
May 22, 2015 4.967 4.989 4.989 4.989 267,693 -0.00(-0.09%)
May 21, 2015 5.017 5.084 4.949 4.994 248,445 -0.02(-0.36%)
May 20, 2015 4.958 5.030 4.912 5.012 687,146 +0.06(+1.19%)
May 19, 2015 4.994 5.012 4.903 4.953 509,868 -0.04(-0.82%)
May 18, 2015 5.175 5.197 4.985 4.994 356,406 -0.20(-3.92%)
May 15, 2015 4.854 5.256 4.844 5.198 1,172,587 +0.33(+6.79%)
May 14, 2015 4.863 4.921 4.844 4.867 167,310 +0.00(+0.09%)
May 13, 2015 4.931 4.931 4.849 4.863 163,933 -0.05(-0.92%)
May 12, 2015 4.867 4.940 4.835 4.908 138,558 +0.04(+0.84%)
May 11, 2015 4.931 4.935 4.867 4.867 230,002 -0.05(-0.92%)
May 08, 2015 4.958 5.026 4.899 4.912 189,563 +0.00(+0.09%)
May 07, 2015 4.944 4.944 4.890 4.908 115,656 -0.03(-0.64%)
May 06, 2015 5.007 5.007 4.908 4.940 195,767 -0.01(-0.18%)
May 05, 2015 5.012 5.069 4.935 4.949 220,840 -0.05(-1.09%)
May 04, 2015 5.021 5.103 4.980 5.003 166,155 -0.02(-0.45%)
May 01, 2015 4.949 5.062 4.949 5.026 345,121 +0.08(+1.65%)
Apr 30, 2015 4.912 4.958 4.876 4.944 380,164 +0.03(+0.65%)
Apr 29, 2015 4.917 4.967 4.890 4.912 299,507 +0.00(+0.00%)
Apr 28, 2015 4.949 5.075 4.912 4.912 283,647 -0.07(-1.36%)
Apr 27, 2015 5.094 5.169 4.944 4.980 487,315 -0.14(-2.65%)
Apr 24, 2015 5.270 5.328 5.102 5.116 275,433 -0.15(-2.92%)
Apr 23, 2015 5.270 5.419 5.243 5.270 265,668 -0.03(-0.60%)
Apr 22, 2015 5.007 5.365 4.989 5.302 801,051 +0.29(+5.69%)
Apr 21, 2015 4.989 5.094 4.949 5.017 514,345 +0.03(+0.54%)
Apr 20, 2015 5.392 5.433 4.881 4.989 1,503,650 -0.50(-9.08%)
Apr 17, 2015 5.650 5.659 5.451 5.487 217,253 -0.12(-2.18%)
Apr 16, 2015 5.433 5.628 5.419 5.610 293,310 +0.16(+2.99%)
Apr 15, 2015 5.361 5.456 5.320 5.447 331,480 +0.12(+2.21%)
Apr 14, 2015 5.343 5.370 5.288 5.329 323,874 -0.00(-0.08%)
Apr 13, 2015 5.456 5.478 5.320 5.333 286,363 -0.11(-2.00%)
Apr 10, 2015 5.392 5.456 5.365 5.442 157,603 +0.07(+1.26%)
Apr 09, 2015 5.419 5.480 5.356 5.374 321,373 -0.05(-1.00%)
Apr 08, 2015 5.343 5.438 5.333 5.429 375,020 +0.09(+1.61%)
Apr 07, 2015 5.406 5.510 5.261 5.343 506,738 -0.06(-1.09%)
Apr 06, 2015 5.451 5.501 5.365 5.401 327,573 -0.01(-0.17%)
Apr 02, 2015 5.506 5.410 5.410 5.410 283,154 -0.12(-2.21%)
Apr 01, 2015 5.424 5.610 5.424 5.533 203,893 +0.11(+2.09%)
Mar 31, 2015 5.474 5.537 5.392 5.419 334,120 -0.08(-1.40%)
Mar 30, 2015 5.519 5.614 5.424 5.496 335,074 -0.02(-0.41%)
Mar 27, 2015 5.501 5.587 5.438 5.519 160,390 +0.02(+0.38%)
Mar 26, 2015 5.543 5.679 5.412 5.498 398,975 +0.00(+0.08%)
Mar 25, 2015 5.466 5.557 5.448 5.493 162,736 +0.02(+0.33%)
Mar 24, 2015 5.385 5.502 5.385 5.475 162,547 +0.09(+1.68%)
Mar 23, 2015 5.421 5.493 5.344 5.385 223,606 -0.01(-0.17%)
Mar 20, 2015 5.344 5.493 5.344 5.394 332,703 +0.04(+0.67%)
Mar 19, 2015 5.417 5.493 5.308 5.358 233,731 -0.09(-1.74%)
Mar 18, 2015 5.484 5.602 5.430 5.453 432,907 -0.05(-0.82%)
Mar 17, 2015 5.489 5.620 5.484 5.498 164,832 -0.02(-0.33%)
Mar 16, 2015 5.701 5.701 5.444 5.516 466,136 -0.20(-3.55%)
Mar 13, 2015 5.774 5.802 5.670 5.719 242,486 -0.05(-0.94%)
Mar 12, 2015 5.891 5.963 5.774 5.774 182,182 -0.11(-1.92%)
Mar 11, 2015 5.819 5.918 5.819 5.886 115,768 +0.07(+1.16%)
Mar 10, 2015 5.828 5.896 5.774 5.819 307,945 -0.03(-0.54%)
Mar 09, 2015 6.117 6.117 5.819 5.850 583,160 -0.25(-4.15%)
Mar 06, 2015 6.144 6.234 6.099 6.103 222,103 -0.07(-1.17%)
Mar 05, 2015 6.189 6.216 6.144 6.176 341,717 -0.01(-0.22%)
Mar 04, 2015 6.374 6.275 6.117 6.189 397,341 -0.09(-1.37%)
Mar 03, 2015 6.311 6.420 6.270 6.275 284,300 -0.04(-0.64%)
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.