Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

San Juan Basin Royalty Trust (NY: SJT )

4.040 +0.070 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.446 8.463 8.335 8.379 149,694 -0.08(-0.94%)
Sep 29, 2014 8.331 8.459 8.287 8.459 97,612 +0.08(+0.95%)
Sep 26, 2014 8.344 8.423 8.243 8.379 165,988 +0.12(+1.46%)
Sep 25, 2014 8.276 8.368 8.210 8.258 131,564 -0.05(-0.58%)
Sep 24, 2014 8.245 8.307 8.201 8.307 173,583 +0.04(+0.42%)
Sep 23, 2014 8.386 8.399 8.228 8.272 128,247 -0.13(-1.56%)
Sep 22, 2014 8.329 8.403 8.285 8.403 139,587 +0.04(+0.52%)
Sep 19, 2014 8.412 8.478 8.311 8.359 110,081 -0.00(-0.05%)
Sep 18, 2014 8.465 8.508 8.294 8.364 92,045 -0.10(-1.14%)
Sep 17, 2014 8.565 8.565 8.416 8.460 112,198 -0.11(-1.23%)
Sep 16, 2014 8.329 8.565 8.320 8.565 184,743 +0.24(+2.84%)
Sep 15, 2014 8.276 8.329 8.162 8.329 108,242 +0.07(+0.90%)
Sep 12, 2014 8.329 8.329 8.136 8.254 141,729 -0.07(-0.84%)
Sep 11, 2014 8.372 8.408 8.263 8.324 108,733 -0.11(-1.35%)
Sep 10, 2014 8.315 8.438 8.241 8.438 86,079 +0.11(+1.32%)
Sep 09, 2014 8.372 8.429 8.254 8.329 117,892 -0.04(-0.42%)
Sep 08, 2014 8.412 8.412 8.285 8.364 161,097 -0.05(-0.57%)
Sep 05, 2014 8.188 8.438 8.188 8.412 151,194 +0.20(+2.40%)
Sep 04, 2014 8.237 8.267 8.154 8.215 192,458 +0.01(+0.16%)
Sep 03, 2014 8.298 8.394 8.188 8.201 181,898 -0.08(-1.01%)
Sep 02, 2014 8.548 8.548 8.266 8.285 139,742 -0.27(-3.13%)
Aug 29, 2014 8.451 8.552 8.552 8.552 197,787 +0.10(+1.14%)
Aug 28, 2014 8.180 8.469 8.109 8.456 272,046 +0.26(+3.21%)
Aug 27, 2014 8.228 8.267 8.184 8.193 138,780 +0.01(+0.13%)
Aug 26, 2014 8.369 8.413 8.151 8.182 177,318 -0.08(-0.95%)
Aug 25, 2014 8.260 8.326 8.256 8.260 131,044 +0.01(+0.16%)
Aug 22, 2014 8.195 8.256 8.086 8.247 105,511 +0.07(+0.91%)
Aug 21, 2014 8.169 8.221 8.016 8.173 206,696 +0.04(+0.54%)
Aug 20, 2014 7.912 8.195 7.900 8.130 187,860 +0.18(+2.25%)
Aug 19, 2014 7.881 7.994 7.881 7.951 159,406 +0.02(+0.22%)
Aug 18, 2014 7.947 7.955 7.763 7.933 171,659 -0.01(-0.16%)
Aug 15, 2014 7.907 7.951 7.803 7.947 609,182 +0.08(+1.05%)
Aug 14, 2014 7.890 7.890 7.794 7.864 238,061 +0.03(+0.39%)
Aug 13, 2014 7.916 7.964 7.785 7.833 147,121 -0.02(-0.28%)
Aug 12, 2014 7.785 7.877 7.689 7.855 166,965 +0.06(+0.78%)
Aug 11, 2014 7.899 7.929 7.785 7.794 120,643 -0.07(-0.83%)
Aug 08, 2014 7.742 7.820 7.695 7.859 104,892 +0.15(+1.98%)
Aug 07, 2014 7.746 7.855 7.641 7.707 169,266 -0.04(-0.51%)
Aug 06, 2014 7.676 7.864 7.655 7.746 157,332 +0.06(+0.79%)
Aug 05, 2014 7.829 7.829 7.646 7.685 160,448 -0.13(-1.62%)
Aug 04, 2014 7.572 7.864 7.567 7.811 247,726 +0.24(+3.17%)
Aug 01, 2014 7.515 7.646 7.083 7.572 543,158 -0.00(-0.06%)
Jul 31, 2014 7.593 7.685 7.524 7.576 316,358 -0.09(-1.19%)
Jul 30, 2014 7.733 7.803 7.546 7.668 267,088 -0.07(-0.90%)
Jul 29, 2014 7.816 7.864 7.724 7.737 328,519 -0.08(-1.07%)
Jul 28, 2014 7.856 7.856 7.764 7.821 177,689 -0.03(-0.33%)
Jul 25, 2014 7.821 7.908 7.760 7.847 140,997 -0.03(-0.44%)
Jul 24, 2014 7.994 8.046 7.760 7.882 338,938 -0.12(-1.52%)
Jul 23, 2014 8.064 8.154 8.003 8.003 176,595 -0.05(-0.65%)
Jul 22, 2014 8.103 8.211 8.055 8.055 179,019 -0.04(-0.48%)
Jul 21, 2014 8.120 8.189 8.007 8.094 166,878 -0.03(-0.37%)
Jul 18, 2014 8.141 8.193 8.055 8.124 153,455 +0.03(+0.37%)
Jul 17, 2014 8.189 8.271 8.081 8.094 144,417 -0.14(-1.74%)
Jul 16, 2014 8.228 8.293 8.124 8.237 138,302 +0.04(+0.53%)
Jul 15, 2014 8.163 8.235 8.120 8.193 162,377 +0.06(+0.75%)
Jul 14, 2014 8.163 8.250 8.120 8.133 124,669 -0.03(-0.42%)
Jul 11, 2014 8.202 8.284 8.107 8.167 159,177 -0.02(-0.21%)
Jul 10, 2014 8.003 8.224 7.925 8.185 171,111 +0.14(+1.72%)
Jul 09, 2014 7.925 8.120 7.925 8.046 339,393 +0.10(+1.25%)
Jul 08, 2014 8.120 8.146 7.856 7.947 304,134 -0.17(-2.13%)
Jul 07, 2014 8.284 8.293 8.059 8.120 187,238 -0.16(-1.94%)
Jul 03, 2014 8.336 8.280 8.280 8.280 123,540 -0.05(-0.62%)
Jul 02, 2014 8.293 8.354 8.278 8.332 123,080 +0.05(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.