SJT - San Juan Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 26, 20193.57003.81003.57003.75003.7500129,500
Jun 25, 20193.75003.75003.55003.60003.6000216,800
Jun 24, 20193.92003.95003.75003.77003.7700158,000
Jun 21, 20194.00004.00003.88003.91003.910099,600
Jun 20, 20194.01004.06003.97004.00004.0000100,800
Jun 19, 20193.92004.02003.90004.00004.0000140,400
Jun 18, 20193.90004.14003.85004.00004.0000244,100
Jun 17, 20194.19004.25004.12004.22004.220081,600
Jun 14, 20194.03004.22004.02004.16004.1600160,400
Jun 13, 20194.00004.02004.00004.00004.000066,800
Jun 12, 20193.98004.03003.98004.02004.020078,600
Jun 11, 20193.95004.00003.95003.98003.980031,500
Jun 10, 20193.94003.96003.93003.96003.960089,400
Jun 07, 20193.91003.95003.90003.94003.940062,000
Jun 06, 20193.93003.98003.90003.93003.930088,800
Jun 05, 20194.05004.05003.92003.92003.9200340,800
Jun 04, 20194.05004.12004.05004.09004.0900311,400
Jun 03, 20194.06004.10004.04004.07004.0700155,100
May 31, 20194.00004.11004.00004.06004.060088,700
May 30, 20194.04004.13004.04004.06004.060046,700
May 30, 20190.027 Dividend
May 29, 20194.13004.14004.01004.10004.073071,300
May 28, 20194.07004.20004.07004.18004.152583,700
May 24, 20194.07004.13004.05004.10004.073056,400
May 23, 20194.14004.22004.04004.06004.033389,700
May 22, 20194.20004.25004.15004.24004.212181,600
May 21, 20194.12004.25004.12004.25004.222089,500
May 20, 20194.07004.15004.06004.12004.092945,700
May 17, 20194.05004.19004.01004.08004.053196,100
May 16, 20194.18004.19004.07004.12004.092992,500
May 15, 20194.15004.20004.14004.18004.152541,800
May 14, 20194.35004.36004.11004.17004.142591,100
May 13, 20194.10004.31004.05004.30004.2717207,200
May 10, 20194.02004.15004.01004.13004.102898,900
May 09, 20194.28004.30003.84004.05004.0233549,600
May 08, 20194.25004.35004.22004.30004.2717103,500
May 07, 20194.28004.35004.21004.26004.2319111,800
May 06, 20194.38004.39004.27004.30004.2717127,500
May 03, 20194.39004.50004.37004.38004.3512195,300
May 02, 20194.44004.50004.32004.46004.4306151,400
May 01, 20194.53004.54004.45004.49004.4604106,800
Apr 30, 20194.61004.63004.47004.53004.5002169,000
Apr 29, 20194.68004.74004.58004.63004.599573,700
Apr 29, 20190.016 Dividend
Apr 26, 20194.65004.74004.62004.74004.692957,500
Apr 25, 20194.77004.84004.67004.69004.643484,100
Apr 24, 20194.82004.84004.77004.79004.742492,200
Apr 23, 20194.94004.98004.81004.84004.791994,000
Apr 22, 20194.91004.99004.90004.94004.8909135,800
Apr 18, 20195.20005.20004.88004.92004.8711333,100
Apr 17, 20195.28005.31005.15005.19005.1384130,400
Apr 16, 20195.40005.41005.25005.29005.2374108,000
Apr 15, 20195.53005.56005.40005.41005.3562146,800
Apr 12, 20195.46005.60005.46005.55005.4948221,100
Apr 11, 20195.42005.49005.36005.42005.366150,500
Apr 10, 20195.36005.46005.30005.45005.395873,400
Apr 09, 20195.44005.45005.30005.35005.2968123,900
Apr 08, 20195.28005.50005.27005.45005.3958228,800
Apr 05, 20195.22005.34005.22005.30005.247370,200
Apr 04, 20195.20005.29005.20005.24005.187984,000
Apr 03, 20195.25005.30005.19005.25005.197853,400
Apr 02, 20195.34005.36005.05005.29005.2374193,500
Apr 01, 20195.36005.40005.23005.34005.2869114,800
Mar 29, 20195.53005.63005.36005.37005.3166120,700
Mar 28, 20195.50005.60005.45005.52005.465183,900
Mar 28, 20190.044 Dividend
Mar 27, 20195.50005.60005.44005.54005.4414143,100
Mar 26, 20195.34005.45005.27005.42005.3235132,400
Mar 25, 20195.26005.40005.21005.32005.225371,200
Mar 22, 20195.50005.50005.22005.24005.1467219,700
Mar 21, 20195.62005.63005.48005.54005.4414115,400
Mar 20, 20195.62005.76005.50005.67005.569184,400
Mar 19, 20195.82005.82005.26005.66005.5592263,800
Mar 18, 20195.71005.93005.61005.82005.7164292,500
Mar 15, 20195.71005.71005.61005.70005.5985213,500
Mar 14, 20195.65005.70005.57005.66005.5592319,400
Mar 13, 20195.44005.59005.42005.52005.4217195,400
Mar 12, 20195.24005.41005.24005.37005.2744110,500
Mar 11, 20195.78005.80005.07005.19005.0976278,800
Mar 08, 20195.35005.85005.35005.78005.6771424,200
Mar 07, 20195.35005.36005.34005.35005.2548157,200
Mar 06, 20195.22005.36005.18005.36005.2646278,700
Mar 05, 20195.00005.28005.00005.25005.1565223,300
Mar 04, 20194.96005.08004.91005.00004.9110158,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...