San Juan Basin Royalty Trust Historical Stock Prices

SJT 
$11.05
*  
0.05
0.45%
Get SJT Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SJT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SJT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.27  11.27  11  11.05 75,228
05/04/2015 11.09 11.27 11 11.05 75,228
05/01/2015 10.93 11.18 10.93 11.1 156,256
04/30/2015 10.85 10.95 10.77 10.92 172,122
04/29/2015 10.86 10.97 10.8 10.85 135,604
04/28/2015 10.93 11.21 10.85 10.85 128,423
04/27/2015 11.25 11.4165 10.92 11 220,635
04/24/2015 11.64 11.7676 11.268 11.3 124,704
04/23/2015 11.64 11.97 11.5801 11.64 120,283
04/22/2015 11.06 11.85 11.02 11.71 362,681
04/21/2015 11.02 11.25 10.93 11.08 232,873
04/20/2015 11.91 12 10.78 11.02 680,787
04/17/2015 12.48 12.5 12.04 12.12 98,363
04/16/2015 12 12.43 11.97 12.39 132,798
04/15/2015 11.84 12.05 11.75 12.03 150,080
04/14/2015 11.8 11.86 11.6799 11.77 146,636
04/13/2015 12.05 12.1 11.75 11.78 129,653
04/10/2015 11.91 12.05 11.85 12.02 71,356
04/09/2015 11.97 12.1045 11.83 11.87 145,504
04/08/2015 11.8 12.01 11.78 11.99 169,793
04/07/2015 11.94 12.17 11.62 11.8 229,429
04/06/2015 12.04 12.15 11.85 11.93 148,311
04/02/2015 12.16 12.29 11.94 11.95 128,187
04/01/2015 11.98 12.39 11.98 12.22 92,314
03/31/2015 12.09 12.23 11.91 11.97 151,275
03/30/2015 12.19 12.4 11.98 12.14 151,707
03/27/2015 12.15 12.34 12.01 12.19 72,618
03/26/2015 12.27 12.57 11.98 12.17 180,242
03/25/2015 12.1 12.3 12.06 12.16 73,518
03/24/2015 11.92 12.18 11.92 12.12 73,433
03/23/2015 12 12.1599 11.83 11.92 101,017
03/20/2015 11.83 12.16 11.83 11.94 150,303
03/19/2015 11.99 12.16 11.75 11.86 105,591
03/18/2015 12.14 12.3999 12.02 12.07 195,571
03/17/2015 12.15 12.44 12.14 12.17 74,465
03/16/2015 12.62 12.62 12.05 12.21 210,583
03/13/2015 12.78 12.8429 12.55 12.66 109,546
03/12/2015 13.04 13.2 12.78 12.78 82,303
03/11/2015 12.88 13.1 12.88 13.03 52,300
03/10/2015 12.9 13.05 12.78 12.88 139,118
03/09/2015 13.54 13.54 12.88 12.95 263,450
03/06/2015 13.6 13.8 13.5 13.51 100,338
03/05/2015 13.7 13.76 13.6 13.67 154,375
03/04/2015 14.11 14.11 13.54 13.7 179,504
03/03/2015 13.97 14.21 13.88 13.89 128,436
03/02/2015 14.21 14.21 13.93 13.98 128,968
02/27/2015 14.33 14.33 14.01 14.11 114,985
02/26/2015 14.74 14.88 14.18 14.21 106,324
02/25/2015 14.83 14.9799 14.73 14.85 83,568
02/24/2015 15.36 15.36 14.76 14.83 152,724
02/23/2015 15.13 15.44 14.55 15.41 376,574
02/20/2015 15.71 15.85 15.01 15.23 340,563
02/19/2015 15.1 15.77 14.89 15.76 262,955
02/18/2015 15.36 15.55 14.9 15.37 207,951
02/17/2015 14.95 15.53 14.8 15.52 222,326
02/13/2015 14.77 14.95 14.6 14.91 198,526
02/12/2015 14.6 14.74 14.5 14.66 68,870
02/11/2015 14.11 14.49 14.11 14.47 92,848
02/10/2015 14.4 14.4 14.01 14.21 108,907
02/09/2015 14.27 14.39 14.25 14.35 43,929
02/06/2015 14.29 14.31 14.09 14.27 47,365
02/05/2015 14.03 14.35 13.97 14.23 85,893
02/04/2015 14.25 14.25 13.92 14.01 94,617
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?