SJT - San Juan Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20194.864.944.814.874.8796,438
Feb 19, 20194.994.994.754.874.87158,500
Feb 15, 20194.414.954.394.944.94487,400
Feb 14, 20194.274.364.234.324.32129,600
Feb 13, 20194.344.414.254.294.2999,700
Feb 12, 20194.254.404.254.344.34123,300
Feb 11, 20194.304.304.224.264.26205,400
Feb 08, 20194.354.374.214.274.27202,000
Feb 07, 20194.484.484.234.384.38223,300
Feb 06, 20194.664.664.454.504.50195,600
Feb 05, 20194.724.724.664.674.6798,300
Feb 04, 20194.704.744.654.724.7260,200
Feb 01, 20194.724.794.704.754.7554,500
Jan 31, 20194.764.764.644.744.74116,700
Jan 30, 20194.834.834.684.724.72118,300
Jan 30, 20190.027867 Dividend
Jan 29, 20194.944.944.784.804.7763,100
Jan 28, 20194.864.914.804.904.8760,200
Jan 25, 20194.944.954.824.894.86117,700
Jan 24, 20194.944.984.904.964.9357,300
Jan 23, 20194.914.954.774.954.92156,700
Jan 22, 20194.824.904.644.904.87164,500
Jan 18, 20194.904.914.764.824.7983,000
Jan 17, 20194.874.954.814.844.81156,600
Jan 16, 20194.714.954.664.834.80249,400
Jan 15, 20194.714.744.564.604.57138,300
Jan 14, 20194.804.854.624.644.61152,300
Jan 11, 20194.834.884.774.794.7675,100
Jan 10, 20194.874.904.814.834.8068,200
Jan 09, 20194.965.004.754.874.84205,500
Jan 08, 20194.995.024.914.954.9294,000
Jan 07, 20195.055.054.954.974.9477,300
Jan 04, 20194.925.144.925.014.9887,300
Jan 03, 20195.035.034.804.954.9262,200
Jan 02, 20194.815.194.785.075.04130,900
Dec 31, 20185.205.214.704.804.77285,500
Dec 28, 20184.985.254.865.195.16304,200
Dec 28, 20180.024155 Dividend
Dec 27, 20185.035.064.875.034.98262,900
Dec 26, 20185.075.174.985.055.00199,900
Dec 24, 20184.985.064.955.014.96300,800
Dec 21, 20184.835.204.835.004.95400,200
Dec 20, 20184.764.994.744.874.82722,700
Dec 19, 20184.765.024.624.774.72370,700
Dec 18, 20184.404.774.404.764.71486,900
Dec 17, 20184.624.634.354.354.30394,500
Dec 14, 20184.664.744.604.684.63111,500
Dec 13, 20184.664.714.554.664.61203,100
Dec 12, 20184.694.844.654.664.61190,300
Dec 11, 20184.814.874.654.674.6290,700
Dec 10, 20184.904.904.714.814.76143,400
Dec 07, 20184.855.024.784.844.79167,000
Dec 06, 20184.884.934.784.834.78162,100
Dec 04, 20184.855.054.754.954.90368,600
Dec 03, 20185.225.374.774.824.77379,600
Nov 30, 20185.305.415.165.185.13145,000
Nov 29, 20185.505.505.325.355.29115,600
Nov 29, 20180.037385 Dividend
Nov 28, 20185.335.525.325.475.38171,700
Nov 27, 20185.505.605.315.385.29156,100
Nov 26, 20185.705.745.555.595.49113,600
Nov 23, 20185.715.745.655.725.6227,600
Nov 21, 20185.705.895.705.775.67105,900
Nov 20, 20185.805.815.515.785.68196,100
Nov 19, 20185.946.055.795.815.71280,500
Nov 16, 20185.986.115.915.965.86295,600
Nov 15, 20186.206.245.785.935.83380,300
Nov 14, 20185.846.255.806.176.06425,700
Nov 13, 20185.485.805.475.725.62288,700
Nov 12, 20185.595.595.425.475.38130,500
Nov 09, 20185.325.505.315.455.36199,100
Nov 08, 20185.505.505.265.315.22150,400
Nov 07, 20185.495.565.445.545.4496,500
Nov 06, 20185.325.515.305.465.37184,300
Nov 05, 20185.255.395.195.345.25256,800
Nov 02, 20185.205.205.095.155.0660,800
Nov 01, 20185.115.225.055.185.0990,500
Oct 31, 20185.105.205.015.115.0258,200
Oct 30, 20184.955.134.955.074.98113,600
Oct 30, 20180.075488 Dividend
Oct 29, 20185.245.335.075.154.99183,900
Oct 26, 20185.135.334.915.225.05225,400
Oct 25, 20185.185.265.165.165.0096,200
Oct 24, 20185.405.405.135.185.02131,300
Oct 23, 20185.325.445.215.365.19127,100
Oct 22, 20185.585.635.335.435.26101,300
Oct 19, 20185.375.655.375.575.39222,800
Oct 18, 20185.505.545.305.375.20126,400
Oct 17, 20185.575.615.415.525.34135,100
Oct 16, 20185.605.735.515.585.40116,300
Oct 15, 20185.515.765.465.645.46152,900
Oct 12, 20185.415.595.345.485.31153,800
Oct 11, 20185.375.555.295.455.28122,400
Oct 10, 20185.805.805.385.425.25148,000
Oct 09, 20185.945.985.755.795.61169,300
Oct 08, 20185.686.025.565.985.79332,800
Oct 05, 20185.375.875.375.685.50386,100
Oct 04, 20185.285.505.055.325.15224,600
Oct 03, 20185.175.525.125.335.16241,700
Oct 02, 20185.145.205.005.165.00157,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...