San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
5.87
-0.11 (-1.84%)
Sep 29, 2025, 4:00 PM EDT - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.96 | 6.05 | 5.76 | 5.87 | 5.87 | -1.84% | 225,588 |
| Sep 26, 2025 | 6.11 | 6.11 | 5.93 | 5.98 | 5.98 | -1.64% | 240,115 |
| Sep 25, 2025 | 5.93 | 6.36 | 5.93 | 6.08 | 6.08 | 2.88% | 263,400 |
| Sep 24, 2025 | 5.80 | 5.95 | 5.79 | 5.91 | 5.91 | 2.07% | 239,878 |
| Sep 23, 2025 | 5.79 | 5.88 | 5.75 | 5.79 | 5.79 | 0.35% | 272,085 |
| Sep 22, 2025 | 5.75 | 5.80 | 5.68 | 5.77 | 5.77 | 0.17% | 118,649 |
| Sep 19, 2025 | 5.83 | 5.85 | 5.75 | 5.76 | 5.76 | -1.20% | 96,787 |
| Sep 18, 2025 | 5.85 | 5.86 | 5.80 | 5.83 | 5.83 | -0.34% | 165,538 |
| Sep 17, 2025 | 5.80 | 5.96 | 5.79 | 5.85 | 5.85 | 1.04% | 321,314 |
| Sep 16, 2025 | 5.71 | 5.84 | 5.71 | 5.79 | 5.79 | 0.70% | 123,818 |
| Sep 15, 2025 | 5.74 | 5.79 | 5.73 | 5.75 | 5.75 | -0.52% | 164,500 |
| Sep 12, 2025 | 5.81 | 5.84 | 5.74 | 5.78 | 5.78 | - | 70,878 |
| Sep 11, 2025 | 5.74 | 5.85 | 5.73 | 5.78 | 5.78 | -0.69% | 77,483 |
| Sep 10, 2025 | 5.80 | 5.87 | 5.80 | 5.82 | 5.82 | -0.17% | 136,267 |
| Sep 9, 2025 | 5.76 | 5.91 | 5.74 | 5.83 | 5.83 | 0.17% | 202,985 |
| Sep 8, 2025 | 5.83 | 5.83 | 5.76 | 5.82 | 5.82 | 0.69% | 128,302 |
| Sep 5, 2025 | 5.74 | 5.86 | 5.74 | 5.78 | 5.78 | - | 274,137 |
| Sep 4, 2025 | 5.76 | 5.85 | 5.75 | 5.78 | 5.78 | - | 157,560 |
| Sep 3, 2025 | 5.72 | 5.80 | 5.69 | 5.78 | 5.78 | 0.52% | 150,673 |
| Sep 2, 2025 | 5.71 | 5.81 | 5.70 | 5.75 | 5.75 | - | 95,004 |
| Aug 29, 2025 | 5.72 | 5.85 | 5.72 | 5.75 | 5.75 | 0.17% | 143,283 |
| Aug 28, 2025 | 5.73 | 5.79 | 5.71 | 5.74 | 5.74 | -0.35% | 269,102 |
| Aug 27, 2025 | 5.82 | 5.93 | 5.71 | 5.76 | 5.76 | -1.20% | 333,388 |
| Aug 26, 2025 | 5.77 | 5.87 | 5.76 | 5.83 | 5.83 | 0.34% | 170,182 |
| Aug 25, 2025 | 5.74 | 6.03 | 5.74 | 5.81 | 5.81 | 0.35% | 417,894 |
| Aug 22, 2025 | 5.74 | 5.87 | 5.63 | 5.79 | 5.79 | 1.22% | 221,299 |
| Aug 21, 2025 | 5.83 | 5.83 | 5.65 | 5.72 | 5.72 | -2.05% | 179,692 |
| Aug 20, 2025 | 5.65 | 5.93 | 5.62 | 5.84 | 5.84 | 2.46% | 453,295 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.54 | 5.70 | 5.70 | 0.88% | 193,906 |
| Aug 18, 2025 | 5.76 | 5.77 | 5.63 | 5.65 | 5.65 | -2.08% | 149,841 |
| Aug 15, 2025 | 5.62 | 5.80 | 5.59 | 5.77 | 5.77 | 2.12% | 174,346 |
| Aug 14, 2025 | 5.59 | 5.73 | 5.57 | 5.65 | 5.65 | 0.53% | 158,505 |
| Aug 13, 2025 | 5.75 | 5.79 | 5.58 | 5.62 | 5.62 | -2.60% | 414,703 |
| Aug 12, 2025 | 5.79 | 5.89 | 5.75 | 5.77 | 5.77 | -0.86% | 168,730 |
| Aug 11, 2025 | 5.83 | 5.89 | 5.79 | 5.82 | 5.82 | -0.17% | 228,851 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.77 | 5.83 | 5.83 | - | 316,093 |
| Aug 7, 2025 | 5.96 | 6.02 | 5.79 | 5.83 | 5.83 | -2.35% | 397,333 |
| Aug 6, 2025 | 5.97 | 6.05 | 5.92 | 5.97 | 5.97 | 0.34% | 98,728 |
| Aug 5, 2025 | 5.98 | 6.04 | 5.89 | 5.95 | 5.95 | -0.34% | 166,589 |
| Aug 4, 2025 | 5.79 | 6.04 | 5.79 | 5.97 | 5.97 | 2.23% | 110,843 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.82 | 5.84 | 5.84 | -3.47% | 94,643 |
| Jul 31, 2025 | 6.03 | 6.08 | 5.98 | 6.05 | 6.05 | 1.17% | 127,736 |
| Jul 30, 2025 | 5.86 | 6.08 | 5.86 | 5.98 | 5.98 | 2.05% | 197,896 |
| Jul 29, 2025 | 5.89 | 5.94 | 5.77 | 5.86 | 5.86 | 0.17% | 156,743 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.65 | 5.85 | 5.85 | 2.99% | 194,891 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.67 | 5.68 | 5.68 | -3.24% | 141,838 |
| Jul 24, 2025 | 5.72 | 5.89 | 5.70 | 5.87 | 5.87 | 1.73% | 219,107 |
| Jul 23, 2025 | 5.82 | 5.90 | 5.74 | 5.77 | 5.77 | -1.37% | 177,063 |
| Jul 22, 2025 | 5.88 | 5.96 | 5.82 | 5.85 | 5.85 | -1.68% | 125,495 |
| Jul 21, 2025 | 5.95 | 5.99 | 5.78 | 5.95 | 5.95 | -0.34% | 349,812 |