SJT - San Juan Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20184.664.744.604.684.68111,500
Dec 13, 20184.664.714.554.664.66203,100
Dec 12, 20184.694.844.654.664.66190,300
Dec 11, 20184.814.874.654.674.6790,700
Dec 10, 20184.904.904.714.814.81143,400
Dec 07, 20184.855.024.784.844.84167,000
Dec 06, 20184.884.934.784.834.83162,100
Dec 04, 20184.855.054.754.954.95368,600
Dec 03, 20185.225.374.774.824.82379,600
Nov 30, 20185.305.415.165.185.18145,000
Nov 29, 20185.505.505.325.355.35115,600
Nov 29, 20180.037 Dividend
Nov 28, 20185.335.525.325.475.43171,700
Nov 27, 20185.505.605.315.385.34156,100
Nov 26, 20185.705.745.555.595.55113,600
Nov 23, 20185.715.745.655.725.6827,600
Nov 21, 20185.705.895.705.775.73105,900
Nov 20, 20185.805.815.515.785.74196,100
Nov 19, 20185.946.055.795.815.77280,500
Nov 16, 20185.986.115.915.965.92295,600
Nov 15, 20186.206.245.785.935.89380,300
Nov 14, 20185.846.255.806.176.13425,700
Nov 13, 20185.485.805.475.725.68288,700
Nov 12, 20185.595.595.425.475.43130,500
Nov 09, 20185.325.505.315.455.41199,100
Nov 08, 20185.505.505.265.315.27150,400
Nov 07, 20185.495.565.445.545.5096,500
Nov 06, 20185.325.515.305.465.42184,300
Nov 05, 20185.255.395.195.345.30256,800
Nov 02, 20185.205.205.095.155.1260,800
Nov 01, 20185.115.225.055.185.1490,500
Oct 31, 20185.105.205.015.115.0858,200
Oct 30, 20184.955.134.955.075.04113,600
Oct 30, 20180.075488 Dividend
Oct 29, 20185.245.335.075.155.04183,900
Oct 26, 20185.135.334.915.225.11225,400
Oct 25, 20185.185.265.165.165.0596,200
Oct 24, 20185.405.405.135.185.07131,300
Oct 23, 20185.325.445.215.365.25127,100
Oct 22, 20185.585.635.335.435.31101,300
Oct 19, 20185.375.655.375.575.45222,800
Oct 18, 20185.505.545.305.375.26126,400
Oct 17, 20185.575.615.415.525.40135,100
Oct 16, 20185.605.735.515.585.46116,300
Oct 15, 20185.515.765.465.645.52152,900
Oct 12, 20185.415.595.345.485.36153,800
Oct 11, 20185.375.555.295.455.33122,400
Oct 10, 20185.805.805.385.425.30148,000
Oct 09, 20185.945.985.755.795.67169,300
Oct 08, 20185.686.025.565.985.85332,800
Oct 05, 20185.375.875.375.685.56386,100
Oct 04, 20185.285.505.055.325.21224,600
Oct 03, 20185.175.525.125.335.22241,700
Oct 02, 20185.145.205.005.165.05157,500
Oct 01, 20185.005.185.005.145.03184,800
Sep 28, 20185.025.164.914.964.85150,900
Sep 27, 20185.135.215.015.044.93194,800
Sep 26, 20185.115.195.075.135.02156,900
Sep 25, 20185.025.145.005.094.98163,900
Sep 24, 20185.005.214.975.014.90196,100
Sep 21, 20184.585.014.585.004.89446,400
Sep 20, 20184.904.914.584.654.55343,700
Sep 19, 20184.654.904.504.874.77773,400
Sep 18, 20185.245.284.664.764.66664,800
Sep 17, 20185.325.345.175.215.10184,700
Sep 14, 20185.385.445.305.305.19145,500
Sep 13, 20185.555.655.405.425.30179,400
Sep 12, 20185.485.595.465.555.43119,700
Sep 11, 20185.455.645.395.495.37183,000
Sep 10, 20185.605.645.305.485.36203,400
Sep 07, 20185.715.715.555.575.45144,000
Sep 06, 20185.725.725.645.655.53185,500
Sep 05, 20185.875.895.735.765.64222,900
Sep 04, 20185.845.885.795.795.67126,500
Aug 31, 20185.895.905.815.845.72114,500
Aug 30, 20185.905.975.845.945.8167,600
Aug 30, 20180.031641 Dividend
Aug 29, 20185.945.985.905.925.76153,600
Aug 28, 20186.056.065.905.955.79106,300
Aug 27, 20185.966.075.966.035.8788,700
Aug 24, 20185.986.045.945.955.7976,400
Aug 23, 20185.946.095.935.995.8399,300
Aug 22, 20185.906.095.905.955.79143,100
Aug 21, 20185.856.005.825.915.75151,400
Aug 20, 20185.915.915.805.865.70120,400
Aug 17, 20185.835.885.815.875.7176,200
Aug 16, 20185.885.955.805.805.65125,300
Aug 15, 20185.935.935.825.855.69100,500
Aug 14, 20185.885.995.885.895.73139,700
Aug 13, 20185.905.955.815.855.69129,900
Aug 10, 20185.856.005.855.955.79106,100
Aug 09, 20185.845.905.815.835.6896,100
Aug 08, 20185.916.065.825.845.68220,000
Aug 07, 20186.096.135.915.955.79119,500
Aug 06, 20185.926.175.916.095.93145,500
Aug 03, 20185.845.955.805.895.73163,000
Aug 02, 20185.775.945.765.865.70108,000
Aug 01, 20185.905.905.775.795.64136,200
Jul 31, 20185.955.965.885.905.74101,000
Jul 30, 20185.956.045.925.995.83132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...