San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
5.81
-0.16 (-2.68%)
At close: Jun 27, 2025, 4:00 PM
5.80
-0.01 (-0.17%)
After-hours: Jun 27, 2025, 7:00 PM EDT
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.96 | 6.10 | 5.77 | 5.81 | 5.81 | -2.68% | 251,197 |
| Jun 26, 2025 | 5.60 | 6.08 | 5.57 | 5.97 | 5.97 | 5.66% | 296,163 |
| Jun 25, 2025 | 5.65 | 5.69 | 5.57 | 5.65 | 5.65 | -0.35% | 279,175 |
| Jun 24, 2025 | 5.80 | 5.83 | 5.58 | 5.67 | 5.67 | -3.90% | 641,836 |
| Jun 23, 2025 | 6.00 | 6.20 | 5.87 | 5.90 | 5.90 | -2.32% | 290,369 |
| Jun 20, 2025 | 6.50 | 6.53 | 6.02 | 6.04 | 6.04 | -8.21% | 393,675 |
| Jun 18, 2025 | 6.69 | 6.84 | 6.53 | 6.58 | 6.58 | -1.35% | 320,025 |
| Jun 17, 2025 | 6.81 | 7.00 | 6.62 | 6.67 | 6.67 | -2.34% | 185,842 |
| Jun 16, 2025 | 6.65 | 6.88 | 6.60 | 6.83 | 6.83 | 2.25% | 229,500 |
| Jun 13, 2025 | 6.53 | 6.79 | 6.53 | 6.68 | 6.68 | 2.45% | 202,632 |
| Jun 12, 2025 | 6.47 | 6.58 | 6.43 | 6.52 | 6.52 | 1.09% | 95,148 |
| Jun 11, 2025 | 6.37 | 6.52 | 6.37 | 6.45 | 6.45 | 1.10% | 78,384 |
| Jun 10, 2025 | 6.25 | 6.52 | 6.25 | 6.38 | 6.38 | 1.59% | 253,742 |
| Jun 9, 2025 | 6.40 | 6.42 | 6.25 | 6.28 | 6.28 | -1.57% | 137,574 |
| Jun 6, 2025 | 6.40 | 6.66 | 6.38 | 6.38 | 6.38 | -0.16% | 135,753 |
| Jun 5, 2025 | 6.34 | 6.45 | 6.31 | 6.39 | 6.39 | 1.11% | 115,770 |
| Jun 4, 2025 | 6.53 | 6.62 | 6.31 | 6.32 | 6.32 | -3.22% | 157,977 |
| Jun 3, 2025 | 6.54 | 6.62 | 6.45 | 6.53 | 6.53 | -0.76% | 244,382 |
| Jun 2, 2025 | 6.38 | 6.62 | 6.37 | 6.58 | 6.58 | 4.78% | 154,529 |
| May 30, 2025 | 6.59 | 6.59 | 6.28 | 6.28 | 6.28 | -4.99% | 271,919 |
| May 29, 2025 | 6.74 | 6.76 | 6.55 | 6.61 | 6.61 | -2.22% | 375,009 |
| May 28, 2025 | 7.07 | 7.09 | 6.73 | 6.76 | 6.76 | -3.98% | 231,434 |
| May 27, 2025 | 6.86 | 7.09 | 6.61 | 7.04 | 7.04 | 3.07% | 275,406 |
| May 23, 2025 | 6.96 | 7.02 | 6.79 | 6.83 | 6.83 | -2.43% | 339,775 |
| May 22, 2025 | 6.70 | 7.22 | 6.64 | 7.00 | 7.00 | 3.24% | 837,562 |
| May 21, 2025 | 6.42 | 6.91 | 6.41 | 6.78 | 6.78 | 5.44% | 546,852 |
| May 20, 2025 | 6.33 | 6.44 | 6.23 | 6.43 | 6.43 | 1.90% | 313,291 |
| May 19, 2025 | 6.24 | 6.46 | 6.24 | 6.31 | 6.31 | 0.32% | 325,712 |
| May 16, 2025 | 6.16 | 6.41 | 6.13 | 6.29 | 6.29 | 0.32% | 214,092 |
| May 15, 2025 | 6.25 | 6.32 | 6.17 | 6.27 | 6.27 | -0.95% | 241,506 |
| May 14, 2025 | 6.33 | 6.46 | 6.11 | 6.33 | 6.33 | -0.31% | 499,157 |
| May 13, 2025 | 6.32 | 6.60 | 6.23 | 6.35 | 6.35 | 0.47% | 318,129 |
| May 12, 2025 | 6.70 | 6.70 | 6.32 | 6.32 | 6.32 | -4.68% | 336,082 |
| May 9, 2025 | 6.38 | 6.72 | 6.29 | 6.63 | 6.63 | 3.92% | 582,945 |
| May 8, 2025 | 6.26 | 6.51 | 6.20 | 6.38 | 6.38 | 2.24% | 324,476 |
| May 7, 2025 | 6.25 | 6.31 | 6.03 | 6.24 | 6.24 | 0.65% | 420,988 |
| May 6, 2025 | 6.22 | 6.31 | 6.10 | 6.20 | 6.20 | -0.48% | 357,982 |
| May 5, 2025 | 6.21 | 6.31 | 6.10 | 6.23 | 6.23 | -0.32% | 293,104 |
| May 2, 2025 | 5.89 | 6.35 | 5.87 | 6.25 | 6.25 | 4.52% | 673,216 |
| May 1, 2025 | 5.79 | 6.05 | 5.72 | 5.98 | 5.98 | 3.10% | 217,385 |
| Apr 30, 2025 | 5.90 | 5.96 | 5.73 | 5.80 | 5.80 | -2.85% | 138,979 |
| Apr 29, 2025 | 6.10 | 6.20 | 5.97 | 5.97 | 5.97 | -2.61% | 172,562 |
| Apr 28, 2025 | 6.10 | 6.23 | 6.05 | 6.13 | 6.13 | 0.99% | 196,935 |
| Apr 25, 2025 | 5.85 | 6.32 | 5.82 | 6.07 | 6.07 | 3.41% | 454,733 |
| Apr 24, 2025 | 5.79 | 6.15 | 5.77 | 5.87 | 5.87 | 1.91% | 398,953 |
| Apr 23, 2025 | 5.77 | 5.89 | 5.70 | 5.76 | 5.76 | 0.17% | 191,522 |
| Apr 22, 2025 | 5.65 | 5.81 | 5.51 | 5.75 | 5.75 | 1.41% | 222,274 |
| Apr 21, 2025 | 5.86 | 5.88 | 5.67 | 5.67 | 5.67 | -4.38% | 122,437 |
| Apr 17, 2025 | 5.65 | 5.94 | 5.63 | 5.93 | 5.93 | 5.89% | 466,661 |
| Apr 16, 2025 | 5.19 | 5.62 | 5.19 | 5.60 | 5.60 | 7.69% | 369,659 |