SJT - San Juan Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20192.23002.35002.17002.29002.2900163,500
Nov 14, 20192.45002.49002.20002.27002.2700395,000
Nov 13, 20192.56002.59002.43002.48002.4800128,800
Nov 12, 20192.56002.66002.50002.58002.5800102,600
Nov 11, 20192.66002.66002.53002.56002.5600122,700
Nov 08, 20192.70002.71002.67002.70002.700076,300
Nov 07, 20192.70002.73002.66002.71002.710078,000
Nov 06, 20192.70002.76002.70002.75002.750098,900
Nov 05, 20192.69002.76002.69002.71002.710046,400
Nov 04, 20192.58002.76002.58002.73002.7300244,100
Nov 01, 20192.58002.67002.54002.62002.6200214,600
Oct 31, 20192.60002.70002.55002.63002.630092,000
Oct 30, 20192.55002.65002.52002.62002.620069,400
Oct 29, 20192.59002.59002.54002.55002.550037,700
Oct 28, 20192.59002.67002.50002.58002.5800239,800
Oct 25, 20192.54002.63002.51002.60002.600088,300
Oct 24, 20192.66002.66002.49002.55002.550080,500
Oct 23, 20192.65002.75002.53002.66002.660079,100
Oct 22, 20192.59002.76002.55002.67002.6700166,000
Oct 21, 20192.61002.74002.46002.60002.6000160,100
Oct 18, 20192.67002.74002.64002.65002.6500209,700
Oct 17, 20192.64002.67002.60002.64002.640068,100
Oct 16, 20192.58002.73002.56002.66002.6600128,400
Oct 15, 20192.54002.63002.48002.60002.6000120,000
Oct 14, 20192.78002.78002.60002.65002.6500183,900
Oct 11, 20192.82002.94002.74002.77002.7700222,600
Oct 10, 20192.72002.83002.71002.82002.8200399,600
Oct 09, 20192.76002.81002.73002.73002.7300166,100
Oct 08, 20192.93002.97002.76002.76002.7600100,800
Oct 07, 20192.95003.00002.95002.98002.980022,300
Oct 04, 20192.95002.97002.84002.95002.950046,100
Oct 03, 20192.97003.12002.94002.96002.9600108,400
Oct 02, 20193.00003.04002.99003.01003.010034,900
Oct 01, 20193.01003.06002.88003.01003.010082,100
Sep 30, 20192.83003.04002.67003.02003.0200190,900
Sep 27, 20192.73002.93002.70002.87002.870084,100
Sep 26, 20192.91002.92002.66002.77002.7700156,200
Sep 25, 20193.09003.09002.89002.95002.950042,300
Sep 24, 20193.35003.39002.89002.98002.9800393,700
Sep 23, 20192.76003.28002.70003.26003.2600495,500
Sep 20, 20192.40002.96002.39002.81002.8100508,400
Sep 19, 20192.40002.44002.36002.41002.4100768,000
Sep 18, 20192.35002.41002.11002.40002.4000362,800
Sep 17, 20192.34002.36002.30002.35002.350093,900
Sep 16, 20192.30002.42002.30002.34002.3400378,000
Sep 13, 20192.18002.28002.18002.25002.2500107,200
Sep 12, 20192.26002.29002.25002.27002.270071,300
Sep 11, 20192.29002.32002.26002.29002.2900104,400
Sep 10, 20192.31002.47002.26002.30002.3000195,100
Sep 09, 20192.25002.39002.25002.31002.3100121,500
Sep 06, 20192.23002.27002.18002.25002.250096,800
Sep 05, 20192.26002.32002.21002.24002.2400217,600
Sep 04, 20192.28002.38002.26002.27002.2700145,700
Sep 03, 20192.43002.45002.26002.28002.2800339,700
Aug 30, 20192.45002.49002.41002.47002.470073,500
Aug 29, 20192.33002.48002.33002.47002.4700139,800
Aug 28, 20192.32002.42002.32002.35002.3500102,200
Aug 27, 20192.31002.38002.26002.33002.3300152,900
Aug 26, 20192.44002.45002.33002.34002.3400138,100
Aug 23, 20192.30002.43002.29002.43002.4300133,200
Aug 22, 20192.31002.40002.30002.32002.320093,200
Aug 21, 20192.29002.45002.28002.33002.3300180,900
Aug 20, 20192.45002.45002.26002.27002.2700134,100
Aug 19, 20192.41002.54002.39002.47002.4700213,100
Aug 16, 20192.31002.47002.30002.41002.410069,200
Aug 15, 20192.26002.40002.26002.29002.2900124,700
Aug 14, 20192.68002.68002.25002.26002.2600431,500
Aug 13, 20192.94002.95002.65002.68002.6800165,700
Aug 12, 20192.99003.10002.90002.92002.9200126,100
Aug 09, 20192.74003.21002.56003.08003.0800559,400
Aug 08, 20193.16003.23003.14003.17003.170055,600
Aug 07, 20193.17003.23003.14003.18003.1800128,300
Aug 06, 20193.31003.40003.17003.18003.1800154,300
Aug 05, 20193.33003.34003.20003.33003.330060,500
Aug 02, 20193.22003.42003.14003.34003.3400118,600
Aug 01, 20193.29003.34003.19003.24003.240085,100
Jul 31, 20193.10003.46003.10003.28003.2800236,600
Jul 30, 20193.10003.19003.05003.12003.120071,000
Jul 29, 20193.12003.13003.02003.13003.1300127,800
Jul 26, 20193.19003.27003.11003.14003.140093,100
Jul 25, 20193.40003.42003.18003.18003.180089,100
Jul 24, 20193.27003.49003.27003.42003.4200148,600
Jul 23, 20193.30003.33003.15003.27003.2700211,900
Jul 22, 20193.38003.42003.33003.34003.3400146,600
Jul 19, 20193.37003.49003.33003.41003.4100121,400
Jul 18, 20193.42003.51003.41003.42003.4200100,200
Jul 17, 20193.46003.48003.42003.45003.450044,300
Jul 16, 20193.39003.45003.34003.43003.4300107,900
Jul 15, 20193.50003.53003.33003.39003.3900111,100
Jul 12, 20193.59003.59003.49003.53003.530098,700
Jul 11, 20193.59003.64003.53003.56003.5600136,400
Jul 10, 20193.40003.59003.40003.59003.5900125,500
Jul 09, 20193.39003.44003.35003.38003.3800245,200
Jul 08, 20193.51003.62003.33003.38003.3800401,100
Jul 05, 20193.67003.72003.48003.53003.5300229,000
Jul 03, 20193.65003.65003.48003.50003.5000175,800
Jul 02, 20193.79003.79003.65003.66003.660051,700
Jul 01, 20193.83003.87003.78003.78003.780059,900
Jun 28, 20193.72003.86003.72003.83003.8300120,500
Jun 27, 20193.73003.78003.65003.75003.750057,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...