SJT - San Juan Basin Royalty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20194.07204.12534.05514.10004.100041,868
May 23, 20194.14004.22004.04004.06004.060089,700
May 22, 20194.20004.25004.15004.24004.240081,600
May 21, 20194.12004.25004.12004.25004.250089,500
May 20, 20194.07004.15004.06004.12004.120045,700
May 17, 20194.05004.19004.01004.08004.080096,100
May 16, 20194.18004.19004.07004.12004.120092,500
May 15, 20194.15004.20004.14004.18004.180041,800
May 14, 20194.35004.36004.11004.17004.170091,100
May 13, 20194.10004.31004.05004.30004.3000207,200
May 10, 20194.02004.15004.01004.13004.130098,900
May 09, 20194.28004.30003.84004.05004.0500549,600
May 08, 20194.25004.35004.22004.30004.3000103,500
May 07, 20194.28004.35004.21004.26004.2600111,800
May 06, 20194.38004.39004.27004.30004.3000127,500
May 03, 20194.39004.50004.37004.38004.3800195,300
May 02, 20194.44004.50004.32004.46004.4600151,400
May 01, 20194.53004.54004.45004.49004.4900106,800
Apr 30, 20194.61004.63004.47004.53004.5300169,000
Apr 29, 20194.68004.74004.58004.63004.630073,700
Apr 29, 20190.015968 Dividend
Apr 26, 20194.65004.74004.62004.74004.724057,500
Apr 25, 20194.77004.84004.67004.69004.674284,100
Apr 24, 20194.82004.84004.77004.79004.773992,200
Apr 23, 20194.94004.98004.81004.84004.823794,000
Apr 22, 20194.91004.99004.90004.94004.9234135,800
Apr 18, 20195.20005.20004.88004.92004.9034333,100
Apr 17, 20195.28005.31005.15005.19005.1725130,400
Apr 16, 20195.40005.41005.25005.29005.2722108,000
Apr 15, 20195.53005.56005.40005.41005.3918146,800
Apr 12, 20195.46005.60005.46005.55005.5313221,100
Apr 11, 20195.42005.49005.36005.42005.401750,500
Apr 10, 20195.36005.46005.30005.45005.431673,400
Apr 09, 20195.44005.45005.30005.35005.3320123,900
Apr 08, 20195.28005.50005.27005.45005.4316228,800
Apr 05, 20195.22005.34005.22005.30005.282170,200
Apr 04, 20195.20005.29005.20005.24005.222384,000
Apr 03, 20195.25005.30005.19005.25005.232353,400
Apr 02, 20195.34005.36005.05005.29005.2722193,500
Apr 01, 20195.36005.40005.23005.34005.3220114,800
Mar 29, 20195.53005.63005.36005.37005.3519120,700
Mar 28, 20195.50005.60005.45005.52005.501483,900
Mar 28, 20190.044482 Dividend
Mar 27, 20195.50005.60005.44005.54005.4770143,100
Mar 26, 20195.34005.45005.27005.42005.3584132,400
Mar 25, 20195.26005.40005.21005.32005.259571,200
Mar 22, 20195.50005.50005.22005.24005.1804219,700
Mar 21, 20195.62005.63005.48005.54005.4770115,400
Mar 20, 20195.62005.76005.50005.67005.605584,400
Mar 19, 20195.82005.82005.26005.66005.5956263,800
Mar 18, 20195.71005.93005.61005.82005.7538292,500
Mar 15, 20195.71005.71005.61005.70005.6352213,500
Mar 14, 20195.65005.70005.57005.66005.5956319,400
Mar 13, 20195.44005.59005.42005.52005.4572195,400
Mar 12, 20195.24005.41005.24005.37005.3089110,500
Mar 11, 20195.78005.80005.07005.19005.1310278,800
Mar 08, 20195.35005.85005.35005.78005.7143424,200
Mar 07, 20195.35005.36005.34005.35005.2892157,200
Mar 06, 20195.22005.36005.18005.36005.2991278,700
Mar 05, 20195.00005.28005.00005.25005.1903223,300
Mar 04, 20194.96005.08004.91005.00004.9431158,300
Mar 01, 20194.83005.04004.82004.95004.893798,400
Feb 28, 20194.99004.99004.75004.83004.775192,800
Feb 27, 20195.05005.10004.87004.89004.8344113,900
Feb 27, 20190.056701 Dividend
Feb 26, 20194.99005.09004.99005.09004.9761141,200
Feb 25, 20194.90005.00004.82004.99004.8783177,600
Feb 22, 20194.86004.90004.80004.88004.7708120,900
Feb 21, 20194.86004.92004.80004.86004.751277,300
Feb 20, 20194.86004.94004.81004.87004.761096,300
Feb 19, 20194.99004.99004.75004.87004.7610158,500
Feb 15, 20194.41004.95004.39004.94004.8294487,400
Feb 14, 20194.27004.36004.23004.32004.2233129,600
Feb 13, 20194.34004.41004.25004.29004.194099,700
Feb 12, 20194.25004.40004.25004.34004.2429123,300
Feb 11, 20194.30004.30004.22004.26004.1646205,400
Feb 08, 20194.35004.37004.21004.27004.1744202,000
Feb 07, 20194.48004.48004.23004.38004.2820223,300
Feb 06, 20194.66004.66004.45004.50004.3993195,600
Feb 05, 20194.72004.72004.66004.67004.565598,300
Feb 04, 20194.70004.74004.65004.72004.614360,200
Feb 01, 20194.72004.79004.70004.75004.643754,500
Jan 31, 20194.76004.76004.64004.74004.6339116,700
Jan 30, 20194.83004.83004.68004.72004.6143118,300
Jan 30, 20190.027867 Dividend
Jan 29, 20194.94004.94004.78004.80004.665363,100
Jan 28, 20194.86004.91004.80004.90004.762560,200
Jan 25, 20194.94004.95004.82004.89004.7528117,700
Jan 24, 20194.94004.98004.90004.96004.820857,300
Jan 23, 20194.91004.95004.77004.95004.8111156,700
Jan 22, 20194.82004.90004.64004.90004.7625164,500
Jan 18, 20194.90004.91004.76004.82004.684883,000
Jan 17, 20194.87004.95004.81004.84004.7042156,600
Jan 16, 20194.71004.95004.66004.83004.6945249,400
Jan 15, 20194.71004.74004.56004.60004.4709138,300
Jan 14, 20194.80004.85004.62004.64004.5098152,300
Jan 11, 20194.83004.88004.77004.79004.655675,100
Jan 10, 20194.87004.90004.81004.83004.694568,200
Jan 09, 20194.96005.00004.75004.87004.7333205,500
Jan 08, 20194.99005.02004.91004.95004.811194,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...