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 )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 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 (%)
Dec 31, 2009 5.847 5.747 5.747 5.747 616,813 -0.12(-2.05%)
Dec 30, 2009 5.773 5.970 5.757 5.867 780,322 +0.05(+0.86%)
Dec 29, 2009 5.933 5.933 5.780 5.817 520,286 -0.11(-1.80%)
Dec 28, 2009 6.067 6.163 5.880 5.923 841,271 -0.15(-2.42%)
Dec 24, 2009 6.017 6.120 5.990 6.070 223,921 +0.05(+0.89%)
Dec 23, 2009 6.040 6.063 5.983 6.017 261,908 -0.03(-0.55%)
Dec 22, 2009 6.077 6.087 5.923 6.050 486,532 -0.01(-0.17%)
Dec 21, 2009 6.073 6.163 6.023 6.060 561,564 +0.08(+1.28%)
Dec 18, 2009 5.920 6.017 5.850 5.983 619,852 +0.14(+2.45%)
Dec 17, 2009 5.790 5.873 5.723 5.840 678,728 +0.09(+1.62%)
Dec 16, 2009 5.933 5.933 5.713 5.747 715,491 -0.09(-1.49%)
Dec 15, 2009 5.843 5.910 5.807 5.833 1,072,234 -0.03(-0.45%)
Dec 14, 2009 5.820 5.873 5.813 5.860 636,877 +0.17(+3.05%)
Dec 11, 2009 5.790 5.790 5.668 5.687 306,831 -0.02(-0.35%)
Dec 10, 2009 5.687 5.730 5.593 5.707 524,033 +0.04(+0.77%)
Dec 09, 2009 5.833 5.833 5.587 5.663 555,629 -0.15(-2.52%)
Dec 08, 2009 5.777 5.863 5.677 5.810 391,901 +0.03(+0.58%)
Dec 07, 2009 5.683 5.887 5.653 5.777 340,153 +0.07(+1.23%)
Dec 04, 2009 5.803 5.937 5.620 5.707 443,253 -0.09(-1.50%)
Dec 03, 2009 5.833 5.890 5.790 5.793 326,790 -0.06(-0.97%)
Dec 02, 2009 5.910 5.960 5.833 5.850 254,186 -0.00(-0.06%)
Dec 01, 2009 5.900 5.933 5.793 5.853 426,963 -0.00(-0.06%)
Nov 30, 2009 5.863 5.953 5.807 5.857 285,153 +0.00(+0.06%)
Nov 27, 2009 5.883 5.960 5.846 5.853 215,047 -0.21(-3.52%)
Nov 25, 2009 5.897 6.147 5.897 6.067 456,870 +0.07(+1.11%)
Nov 24, 2009 5.863 6.013 5.733 6.000 876,558 +0.09(+1.47%)
Nov 23, 2009 6.063 6.123 5.887 5.913 452,979 -0.03(-0.50%)
Nov 20, 2009 5.973 6.083 5.850 5.943 485,743 -0.06(-1.05%)
Nov 19, 2009 6.300 6.320 5.997 6.007 892,192 -0.33(-5.26%)
Nov 18, 2009 6.450 6.463 6.253 6.340 277,577 -0.10(-1.50%)
Nov 17, 2009 6.487 6.617 6.337 6.437 355,906 -0.04(-0.57%)
Nov 16, 2009 6.547 6.623 6.443 6.473 335,833 -0.03(-0.46%)
Nov 13, 2009 6.440 6.510 6.363 6.503 287,331 +0.11(+1.77%)
Nov 12, 2009 6.473 6.497 6.287 6.390 501,745 -0.03(-0.42%)
Nov 11, 2009 6.503 6.503 6.297 6.417 325,599 +0.01(+0.21%)
Nov 10, 2009 6.453 6.487 6.293 6.403 410,582 -0.03(-0.52%)
Nov 09, 2009 6.260 6.460 6.260 6.437 414,953 +0.21(+3.32%)
Nov 06, 2009 6.287 6.308 6.183 6.230 305,973 -0.06(-0.90%)
Nov 05, 2009 6.207 6.315 6.190 6.287 344,779 +0.11(+1.73%)
Nov 04, 2009 6.270 6.270 6.090 6.180 286,512 +0.02(+0.32%)
Nov 03, 2009 5.967 6.303 5.967 6.160 389,219 +0.11(+1.87%)
Nov 02, 2009 6.017 6.213 5.943 6.047 551,852 +0.11(+1.85%)
Oct 30, 2009 5.963 6.213 5.853 5.937 621,160 -0.06(-0.95%)
Oct 29, 2009 5.777 6.150 5.773 5.993 409,346 +0.24(+4.23%)
Oct 28, 2009 6.093 6.127 5.733 5.750 716,112 -0.45(-7.21%)
Oct 27, 2009 6.147 6.333 6.103 6.197 374,597 +0.01(+0.22%)
Oct 26, 2009 6.250 6.463 6.097 6.183 537,218 -0.11(-1.75%)
Oct 23, 2009 6.310 6.347 6.213 6.293 464,424 -0.21(-3.28%)
Oct 22, 2009 6.447 6.533 6.353 6.507 481,006 +0.07(+1.09%)
Oct 21, 2009 6.410 6.543 6.333 6.437 706,083 +0.01(+0.16%)
Oct 20, 2009 6.333 6.427 6.300 6.427 515,741 +0.09(+1.47%)
Oct 19, 2009 6.310 6.377 6.200 6.333 555,641 +0.08(+1.33%)
Oct 16, 2009 6.257 6.293 6.100 6.250 280,400 -0.02(-0.37%)
Oct 15, 2009 6.217 6.293 6.163 6.273 502,093 +0.06(+0.91%)
Oct 14, 2009 6.167 6.257 6.067 6.217 597,459 +0.08(+1.36%)
Oct 13, 2009 6.017 6.147 5.973 6.133 391,058 +0.13(+2.17%)
Oct 12, 2009 6.166 6.183 5.997 6.003 557,510 -0.15(-2.38%)
Oct 09, 2009 6.180 6.287 6.127 6.150 506,431 -0.06(-0.91%)
Oct 08, 2009 6.017 6.293 5.983 6.207 533,681 +0.20(+3.33%)
Oct 07, 2009 6.033 6.077 5.910 6.007 278,090 +0.01(+0.22%)
Oct 06, 2009 5.990 6.083 5.900 5.993 533,612 +0.17(+2.92%)
Oct 05, 2009 5.640 5.853 5.640 5.823 400,601 +0.20(+3.50%)
Oct 02, 2009 5.663 5.693 5.503 5.627 573,042 -0.09(-1.63%)
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.