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 )

4.270 -0.060 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 27, 2009 5.203 5.377 5.167 5.183 0 -0.14(-2.57%)
Feb 26, 2009 5.297 5.557 5.238 5.320 1,168,939 +0.15(+2.90%)
Feb 25, 2009 4.957 5.247 4.848 5.170 1,095,317 +0.19(+3.88%)
Feb 24, 2009 4.917 5.047 4.767 4.977 891,205 +0.08(+1.70%)
Feb 23, 2009 5.067 5.167 4.790 4.893 1,781,663 -0.16(-3.10%)
Feb 20, 2009 5.523 5.533 4.950 5.050 1,870,137 -0.53(-9.44%)
Feb 19, 2009 5.370 5.617 5.257 5.577 1,125,201 +0.23(+4.37%)
Feb 18, 2009 5.593 5.593 5.294 5.343 885,459 -0.29(-5.09%)
Feb 17, 2009 5.893 5.923 5.587 5.630 526,580 -0.36(-5.96%)
Feb 13, 2009 5.767 6.177 5.767 5.987 647,995 +0.19(+3.22%)
Feb 12, 2009 5.733 5.850 5.450 5.800 937,859 +0.05(+0.81%)
Feb 11, 2009 6.090 6.163 5.673 5.753 705,816 -0.22(-3.68%)
Feb 10, 2009 6.327 6.367 5.920 5.973 495,193 -0.27(-4.27%)
Feb 09, 2009 6.260 6.490 6.173 6.240 740,061 -0.11(-1.73%)
Feb 06, 2009 6.300 6.440 6.250 6.350 821,141 -0.06(-0.88%)
Feb 05, 2009 6.333 6.497 6.183 6.407 675,569 +0.23(+3.78%)
Feb 04, 2009 6.060 6.257 5.973 6.173 538,034 +0.11(+1.87%)
Feb 03, 2009 6.167 6.193 5.920 6.060 953,024 -0.11(-1.73%)
Feb 02, 2009 6.650 6.650 6.087 6.167 1,311,793 -0.51(-7.59%)
Jan 30, 2009 7.083 7.083 6.650 6.673 0 -0.33(-4.67%)
Jan 29, 2009 7.200 7.218 6.940 7.000 526,838 -0.27(-3.67%)
Jan 28, 2009 7.343 7.413 6.953 7.267 1,002,786 -0.13(-1.80%)
Jan 27, 2009 7.623 7.640 7.343 7.400 845,523 -0.27(-3.52%)
Jan 26, 2009 7.873 7.988 7.623 7.670 672,314 -0.20(-2.58%)
Jan 23, 2009 7.667 7.963 7.613 7.873 226,882 +0.06(+0.81%)
Jan 22, 2009 7.983 7.983 7.683 7.810 392,933 -0.19(-2.38%)
Jan 21, 2009 8.020 8.166 7.867 8.000 793,858 -0.01(-0.08%)
Jan 20, 2009 9.000 9.000 7.933 8.007 1,340,041 -1.03(-11.40%)
Jan 16, 2009 9.193 9.393 8.846 9.036 0 -0.03(-0.29%)
Jan 15, 2009 8.950 9.066 8.790 9.063 343,441 -0.06(-0.69%)
Jan 14, 2009 9.076 9.300 8.786 9.126 352,018 -0.19(-2.04%)
Jan 13, 2009 8.863 9.363 8.863 9.316 370,588 +0.22(+2.46%)
Jan 12, 2009 9.400 9.400 8.970 9.093 326,046 -0.33(-3.47%)
Jan 09, 2009 9.530 9.633 9.256 9.420 379,178 -0.38(-3.91%)
Jan 08, 2009 9.950 10.06 9.550 9.803 449,487 -0.21(-2.13%)
Jan 07, 2009 10.42 10.50 9.875 10.02 638,455 -0.58(-5.47%)
Jan 06, 2009 10.67 10.91 10.33 10.60 470,773 +0.06(+0.60%)
Jan 05, 2009 10.69 10.69 10.36 10.53 488,956 -0.07(-0.63%)
Jan 02, 2009 10.18 10.63 9.970 10.60 0 +0.28(+2.68%)
Jan 01, 2009 9.886 10.58 9.753 10.32 0 +0.00(+0.00%)
Dec 31, 2008 9.886 10.58 9.753 10.32 1,134,423 +0.37(+3.75%)
Dec 30, 2008 9.001 10.23 8.906 9.950 2,013,223 +0.94(+10.39%)
Dec 29, 2008 8.753 9.163 8.330 9.013 1,897,123 +0.70(+8.46%)
Dec 26, 2008 8.063 8.390 7.957 8.310 540,986 +0.33(+4.14%)
Dec 24, 2008 7.966 7.997 7.833 7.980 292,071 -0.12(-1.48%)
Dec 23, 2008 8.323 8.330 7.976 8.100 417,410 -0.10(-1.22%)
Dec 22, 2008 8.270 8.306 7.917 8.200 561,705 -0.13(-1.60%)
Dec 19, 2008 8.040 8.665 8.040 8.333 478,282 +0.08(+0.93%)
Dec 18, 2008 8.823 9.000 8.166 8.256 818,318 -0.60(-6.74%)
Dec 17, 2008 9.123 9.156 8.803 8.853 505,522 -0.15(-1.70%)
Dec 16, 2008 9.186 9.270 8.703 9.006 506,080 +0.09(+1.01%)
Dec 15, 2008 9.033 9.150 8.693 8.916 460,878 +0.03(+0.34%)
Dec 12, 2008 8.486 8.911 8.466 8.886 373,279 +0.11(+1.25%)
Dec 11, 2008 9.176 9.200 8.593 8.776 497,887 -0.03(-0.34%)
Dec 10, 2008 8.833 9.166 8.666 8.806 565,467 +0.15(+1.69%)
Dec 09, 2008 8.300 8.733 8.270 8.660 433,053 +0.14(+1.68%)
Dec 08, 2008 8.410 8.830 8.200 8.516 617,758 +0.41(+5.06%)
Dec 05, 2008 8.166 8.200 7.330 8.106 1,008,999 -0.32(-3.76%)
Dec 04, 2008 9.166 9.166 8.260 8.423 572,727 -0.73(-8.01%)
Dec 03, 2008 8.913 9.266 8.690 9.156 486,364 +0.14(+1.55%)
Dec 02, 2008 9.643 9.833 8.916 9.016 448,905 -0.13(-1.46%)
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.