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 )

4.300 +0.070 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 8.198 8.332 8.105 8.198 666,891 +0.07(+0.85%)
May 27, 2010 7.755 8.140 7.755 8.129 843,684 +0.50(+6.58%)
May 26, 2010 7.669 7.793 7.603 7.627 768,512 +0.13(+1.67%)
May 25, 2010 7.522 7.549 7.131 7.501 1,937 -0.21(-2.76%)
May 24, 2010 7.755 7.886 7.635 7.714 565,169 -0.02(-0.22%)
May 21, 2010 7.385 7.858 7.244 7.731 1,198,324 +0.16(+2.13%)
May 20, 2010 7.549 7.783 7.484 7.570 1,632,892 -0.24(-3.03%)
May 19, 2010 7.961 8.023 7.549 7.807 1,163,958 -0.19(-2.32%)
May 18, 2010 8.057 8.232 7.923 7.992 830 +0.11(+1.39%)
May 17, 2010 8.099 8.099 7.721 7.882 752,421 -0.08(-1.03%)
May 14, 2010 7.965 8.150 7.807 7.965 669,226 -0.25(-3.09%)
May 13, 2010 8.339 8.517 8.150 8.219 583,452 -0.15(-1.84%)
May 12, 2010 8.195 8.442 8.195 8.373 629,842 +0.26(+3.26%)
May 11, 2010 8.195 8.322 8.081 8.109 1,296 +0.22(+2.83%)
May 10, 2010 7.875 7.903 7.814 7.886 739,672 +0.19(+2.45%)
May 07, 2010 7.893 7.937 7.477 7.697 1,010,076 -0.08(-1.06%)
May 06, 2010 7.996 8.133 7.155 7.779 291 -0.36(-4.47%)
May 05, 2010 8.229 8.291 7.992 8.143 1,322,253 -0.30(-3.54%)
May 04, 2010 8.500 8.579 8.339 8.442 939,469 -0.18(-2.07%)
May 03, 2010 8.579 8.668 8.431 8.620 740,861 +0.13(+1.58%)
Apr 30, 2010 8.400 8.579 8.390 8.486 976,817 +0.11(+1.35%)
Apr 29, 2010 8.380 8.445 8.270 8.373 702,939 +0.13(+1.58%)
Apr 28, 2010 8.260 8.428 8.201 8.243 859,494 +0.10(+1.17%)
Apr 27, 2010 8.328 8.439 8.117 8.148 942,474 -0.19(-2.25%)
Apr 26, 2010 8.270 8.495 8.229 8.335 671,426 +0.11(+1.33%)
Apr 23, 2010 8.154 8.263 8.117 8.226 789,581 +0.14(+1.69%)
Apr 22, 2010 7.946 8.113 7.916 8.090 684,961 +0.11(+1.32%)
Apr 21, 2010 8.049 8.049 7.933 7.984 911 -0.02(-0.26%)
Apr 20, 2010 7.960 8.106 7.755 8.004 8,506 +0.15(+1.91%)
Apr 19, 2010 7.830 7.892 7.725 7.854 958,756 +0.07(+0.92%)
Apr 16, 2010 7.892 7.905 7.673 7.783 1,501,762 -0.11(-1.34%)
Apr 15, 2010 8.086 8.229 7.860 7.888 1,240,264 -0.22(-2.69%)
Apr 14, 2010 8.014 8.178 8.014 8.107 825,629 +0.12(+1.49%)
Apr 13, 2010 8.175 8.287 7.895 7.987 948,664 -0.12(-1.43%)
Apr 12, 2010 8.154 8.298 8.100 8.103 1,032,697 +0.01(+0.08%)
Apr 09, 2010 7.878 8.134 7.878 8.096 1,450,484 +0.25(+3.22%)
Apr 08, 2010 7.844 7.919 7.680 7.844 1,296,934 +0.05(+0.70%)
Apr 07, 2010 7.633 7.834 7.544 7.789 2,327,650 +0.34(+4.63%)
Apr 06, 2010 7.482 7.527 7.401 7.445 620,462 -0.04(-0.59%)
Apr 05, 2010 7.326 7.489 7.315 7.489 837,593 +0.25(+3.49%)
Apr 01, 2010 7.216 7.237 7.237 7.237 742,722 +0.13(+1.82%)
Mar 31, 2010 7.090 7.196 7.056 7.107 807,972 +0.06(+0.92%)
Mar 30, 2010 7.049 7.107 7.016 7.043 523,195 -0.02(-0.29%)
Mar 29, 2010 6.923 7.068 6.892 7.063 702,094 +0.25(+3.71%)
Mar 26, 2010 6.777 6.854 6.726 6.811 776,881 +0.03(+0.50%)
Mar 25, 2010 6.888 6.896 6.767 6.777 913,609 -0.08(-1.13%)
Mar 24, 2010 6.942 6.942 6.827 6.854 720,238 -0.09(-1.27%)
Mar 23, 2010 6.929 6.959 6.844 6.942 700,657 +0.05(+0.74%)
Mar 22, 2010 6.895 6.902 6.662 6.892 1,749,838 +0.02(+0.25%)
Mar 19, 2010 7.078 7.078 6.838 6.875 1,176,511 -0.21(-3.00%)
Mar 18, 2010 7.243 7.250 7.000 7.088 1,082,894 -0.12(-1.64%)
Mar 17, 2010 7.338 7.356 7.125 7.206 786,283 -0.14(-1.89%)
Mar 16, 2010 7.402 7.402 7.277 7.345 587,948 +0.00(+0.05%)
Mar 15, 2010 7.280 7.348 7.260 7.341 703,935 -0.19(-2.51%)
Mar 12, 2010 7.612 7.624 7.470 7.530 507,916 +0.04(+0.50%)
Mar 11, 2010 7.554 7.564 7.456 7.493 367,777 -0.00(-0.05%)
Mar 10, 2010 7.476 7.507 7.378 7.497 541,263 +0.09(+1.28%)
Mar 09, 2010 7.284 7.571 7.132 7.402 1,507,927 +0.17(+2.34%)
Mar 08, 2010 7.182 7.233 7.098 7.233 419,033 +0.04(+0.61%)
Mar 05, 2010 7.074 7.199 7.020 7.189 440,722 +0.17(+2.46%)
Mar 04, 2010 7.216 7.216 6.949 7.017 508,653 -0.11(-1.52%)
Mar 03, 2010 7.101 7.257 7.071 7.125 398,485 -0.02(-0.28%)
Mar 02, 2010 7.061 7.159 6.932 7.145 488,194 +0.18(+2.62%)
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.