Home > Quotes > SJT > Historical Prices

San Juan Basin Royalty Trust Historical Stock Prices

SJT 
$15.64
*  
0.06
  negative  
0.38%
Get SJT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  15.68  15.92  15.60  15.64 114,380
06/18/2013 15.63 15.92 15.6 15.64 114,380
06/17/2013 15.74 15.7455 15.5 15.7 77,544
06/14/2013 15.61 15.88 15.48 15.7 92,289
06/13/2013 15.5 15.68 15.4 15.66 94,701
06/12/2013 15.67 15.74 15.55 15.55 74,643
06/11/2013 15.56 15.79 15.51 15.66 66,741
06/10/2013 15.66 15.87 15.56 15.76 70,009
06/07/2013 15.69 15.74 15.62 15.71 64,006
06/06/2013 15.74 15.8827 15.61 15.7 67,839
06/05/2013 15.65 15.94 15.52 15.8 131,848
06/04/2013 15.69 15.81 15.52 15.75 82,025
06/03/2013 15.64 15.77 15.55 15.7 67,633
05/31/2013 15.75 15.81 15.54 15.69 141,271
05/30/2013 15.75 15.93 15.62 15.75 73,902
05/29/2013 15.75 15.9 15.68 15.78 86,739
05/28/2013 16.16 16.16 15.67 15.83 83,698
05/24/2013 15.91 16.09 15.91 15.99 56,875
05/23/2013 15.74 16.1 15.54 16.08 62,260
05/22/2013 15.81 16.3 15.7 15.91 158,564
05/21/2013 15.79 15.95 15.62 15.85 191,141
05/20/2013 15.58 16.03 15.41 15.9 178,342
05/17/2013 15.39 15.49 15.2345 15.47 95,116
05/16/2013 15.3 15.4998 15.19 15.32 115,688
05/15/2013 15.4 15.48 15.21 15.31 94,349
05/14/2013 15.25 15.75 15.2 15.4 150,626
05/13/2013 15.36 15.36 15.15 15.26 80,414
05/10/2013 15.14 15.44 15.12 15.35 65,427
05/09/2013 15.08 15.33 15.0635 15.32 73,879
05/08/2013 15 15.22 15 15.16 105,338
05/07/2013 15.22 15.22 15 15.02 171,392
05/06/2013 15.34 15.4591 15.18 15.24 76,796
05/03/2013 15.49 15.63 15.36 15.43 102,763
05/02/2013 15.29 15.99 15.051 15.41 100,521
05/01/2013 15.33 15.45 15.19 15.33 76,931
04/30/2013 15.17 15.5 14.9 15.45 182,552
04/29/2013 15.19 15.36 14.9952 15.23 120,989
04/26/2013 15.44 15.5 14.86 15.2 111,393
04/25/2013 15.39 15.6 15.08 15.48 138,533
04/24/2013 15.82 15.98 15.33 15.43 190,662
04/23/2013 15.09 15.92 15.09 15.79 227,011
04/22/2013 14.83 15.15 14.781 15.15 218,410
04/19/2013 15.08 15.18 14.65 14.81 333,222
04/18/2013 14.95 15.1299 14.72 15.04 180,231
04/17/2013 14.83 15 14.5968 14.95 108,673
04/16/2013 14.97 15.24 14.75 15.04 124,463
04/15/2013 15.16 15.61 14.76 14.88 170,010
04/12/2013 15.62 15.85 14.9 15.35 160,648
04/11/2013 15.88 16 15.55 15.63 161,544
04/10/2013 15.28 15.91 15.28 15.64 232,299
04/09/2013 15.08 15.5 14.94 15.27 178,255
04/08/2013 14.45 15.4 14.39 15.11 193,977
04/05/2013 14.07 14.7 14.01 14.49 215,588
04/04/2013 14.65 14.66 14.01 14.3 371,208
04/03/2013 15.22 15.3 14.72 14.73 155,872
04/02/2013 14.75 15.08 14.685 15.02 179,015
04/01/2013 15.32 15.33 14.46 14.75 397,632
03/28/2013 15.39 15.56 15.11 15.13 117,662
03/27/2013 15.46 15.65 15.35 15.39 99,697
03/26/2013 15.26 15.6 15.25 15.59 246,982
03/25/2013 15.34 15.44 15.21 15.25 77,744
03/22/2013 15.16 15.71 15.16 15.37 110,160
03/21/2013 15.43 15.78 15.11 15.2 312,133
03/20/2013 15.7 15.81 15.2 15.5 90,085
03/19/2013 15.51 16.02 15.2 15.69 172,297
03/18/2013 15.44 16.59 15.2 15.53 259,512
03/15/2013 16.69 16.932 15.45 15.91 372,183
03/14/2013 16.52 16.6976 16.34 16.51 155,180
03/13/2013 16 16.85 16 16.7 157,287
03/12/2013 16.52 16.74 16.1 16.28 167,863
03/11/2013 15.98 16.64 15.71 16.52 113,541
03/08/2013 15.93 16.31 15.92 16.15 195,391
03/07/2013 15.69 16.24 15.54 15.96 157,526
03/06/2013 15.78 15.87 15.51 15.63 136,090
03/05/2013 15.76 16 15.53 15.66 377,336
03/04/2013 15.87 15.9 15.548 15.69 180,133
03/01/2013 15.87 16.1398 15.7601 15.87 124,790
02/28/2013 16.54 16.54 15.85 15.96 252,387
02/27/2013 16.99 17.18 16.5 16.53 267,775
02/26/2013 16.97 17.85 16.15 16.36 168,253
02/25/2013 16.94 17.95 16.85 16.98 462,526
02/22/2013 16.01 16.85 15.9 16.85 333,574
02/21/2013 15.4 16 15.4 15.96 166,420
02/20/2013 16.01 16.18 15.3201 15.52 359,940
02/19/2013 15.69 16.03 15.65 15.94 306,836
02/15/2013 16.25 16.279 15.52 15.69 376,834
02/14/2013 16.43 16.65 16.26 16.32 169,347
02/13/2013 16.01 16.4 16.01 16.4 223,821
02/12/2013 15.99 16.09 15.88 16.09 490,835
02/11/2013 16.24 16.3 15.98 16.04 293,517
02/08/2013 16.18 16.18 16.03 16.13 76,568
02/07/2013 16.32 16.34 16.04 16.14 188,530
02/06/2013 16.13 16.38 16.05 16.34 176,999
02/05/2013 16.04 16.23 15.974 16.19 170,188
02/04/2013 16.36 16.4 16 16.05 166,131
02/01/2013 15.57 16.41 15.46 16.41 487,141
01/31/2013 15.42 15.58 15.21 15.4 93,203
01/30/2013 15.35 15.58 15.24 15.42 127,267
01/29/2013 15.5 15.5 15.115 15.37 188,708
01/28/2013 15.86 15.86 15.3 15.42 238,366
01/25/2013 15.82 15.96 15.69 15.95 210,970
01/24/2013 16.13 16.14 15.75 15.92 264,672
01/23/2013 15.95 16.2 15.77 16.12 285,742
01/22/2013 15.47 16.1 15.21 15.96 366,598
01/18/2013 14.8 15.55 14.8 15.55 551,064
01/17/2013 15.09 15.1 14.59 14.83 224,391
01/16/2013 14.83 15.09 14.74 15.02 175,440
01/15/2013 14.63 14.94 14.63 14.89 262,382
01/14/2013 14.72 14.8 14.4103 14.72 204,366
01/11/2013 14.45 14.85 14.18 14.76 359,546
01/10/2013 14.19 14.55 14.09 14.45 396,663
01/09/2013 14.03 14.54 13.95 14.19 383,243
01/08/2013 13.8 14.05 13.666 14.02 172,846
01/07/2013 14 14.08 13.701 13.83 180,777
01/04/2013 14.2 14.32 14.011 14.06 206,938
01/03/2013 13.82 14.23 13.67 14.19 365,529
01/02/2013 13.57 13.9 13.54 13.88 308,986
12/31/2012 13.15 13.53 13.1 13.41 581,964
12/28/2012 12.8 13.35 12.75 13.25 523,583
12/27/2012 12.8 12.93 12.505 12.85 533,067
12/26/2012 12.6 12.92 12.5 12.84 600,456
12/24/2012 12.4 12.79 12.4 12.58 309,001
12/21/2012 12.47 12.72 12.42 12.5 511,614
12/20/2012 12.9 12.91 12.5 12.58 552,983
12/19/2012 13.01 13.08 12.71 12.86 440,811
12/18/2012 12.63 13.08 12.63 12.97 534,858
12/17/2012 12.37 12.8 12.37 12.67 382,084
12/14/2012 12.67 12.979 12.5 12.62 217,392
12/13/2012 12.42 12.83 12.42 12.76 318,247
12/12/2012 12.83 12.94 12.34 12.44 325,302
12/11/2012 12.81 13.02 12.6 12.88 271,798
12/10/2012 13.03 13.1385 12.75 12.85 232,999
12/07/2012 13.62 13.89 13.33 13.4 195,794
12/06/2012 13.69 13.86 13.44 13.74 178,188
12/05/2012 13.72 13.92 13.65 13.81 234,875
12/04/2012 13.58 13.81 13.57 13.65 226,162
12/03/2012 14.11 14.14 13.51 13.67 226,651
11/30/2012 13.07 14.2 13.07 14.15 429,599
11/29/2012 12.93 13.19 12.66 13.12 301,608
11/28/2012 12.83 13 12.771 12.95 208,603
11/27/2012 13.45 13.59 13.01 13.11 172,724
11/26/2012 12.73 13.62 12.73 13.44 342,609
11/23/2012 12.64 13 12.63 12.95 82,680
11/21/2012 12.93 13.12 12.4 12.85 364,635
11/20/2012 13.31 13.3892 12.92 13.13 136,755
11/19/2012 13.2 13.4498 13.09 13.37 196,016
11/16/2012 12.61 13.109 12.5 13.01 218,728
11/15/2012 13.21 13.44 12.553 12.67 275,536
11/14/2012 13.12 13.44 13.08 13.2 121,266
11/13/2012 12.94 13.33 12.94 13.16 168,930
11/12/2012 13.94 13.99 13.01 13.1 255,656
11/09/2012 14 14.36 13.75 13.99 222,794
11/08/2012 13.83 14.15 13.811 13.98 157,059
11/07/2012 13.99 14.01 13.75 13.84 207,536
11/06/2012 14.05 14.2 14.011 14.11 124,441
11/05/2012 13.91 14.08 13.91 14.01 97,139
11/02/2012 14.14 14.19 13.97 14.03 108,594
11/01/2012 13.97 14.18 13.97 14.13 93,509
10/31/2012 13.75 14.264 13.75 14.01 165,325
10/26/2012 14.41 14.41 13.86 13.94 164,948
10/25/2012 14.38 14.765 14.32 14.37 109,848
10/24/2012 14.49 14.6598 14.35 14.37 124,080
10/23/2012 14.58 14.68 14.4 14.51 114,679
10/22/2012 14.66 14.87 14.48 14.79 172,915
10/19/2012 14.65 15 14.55 14.77 181,824
10/18/2012 14.58 15 14.48 14.68 155,972
10/17/2012 14.54 14.71 14.36 14.64 154,957
10/16/2012 14.67 14.9 14.366 14.58 228,952
10/15/2012 14.59 14.72 14.25 14.68 243,188
10/12/2012 14.68 14.77 14.51 14.68 96,077
10/11/2012 14.11 14.9 13.83 14.74 260,148
10/10/2012 14.37 14.3734 13.93 13.99 153,942
10/09/2012 13.91 14.42 13.91 14.39 147,271
10/08/2012 13.78 14 13.678 13.88 115,065
10/05/2012 14.12 14.45 13.581 13.81 181,122
10/04/2012 14.21 14.25 13.87 14.13 108,315
10/03/2012 14.29 14.3687 13.8995 14 136,125
10/02/2012 14.72 14.84 14.3 14.38 175,889
10/01/2012 14.2 14.9 14.2 14.69 249,000
09/28/2012 13.92 14.25 13.92 14.17 149,291
09/27/2012 13.56 14.1499 13.47 14 245,874
09/26/2012 13.41 13.57 13.36 13.54 97,222
09/25/2012 13.51 13.64 13.38 13.48 177,182
09/24/2012 13.59 13.7 13.38 13.51 170,432
09/21/2012 13.81 13.91 13.55 13.61 138,222
09/20/2012 13.73 13.99 13.63 13.81 146,688
09/19/2012 13.45 13.74 13.39 13.64 166,184
09/18/2012 14 14.0125 13.33 13.41 283,569
09/17/2012 14.04 14.35 14.031 14.19 127,713
09/14/2012 13.95 14.3 13.89 14.13 179,978
09/13/2012 13.54 13.82 13.51 13.82 269,898
09/12/2012 13.94 13.97 13.65 13.75 180,048
09/11/2012 13.98 14.081 13.861 13.97 171,273
09/10/2012 13.53 13.94 13.53 13.92 188,831
09/07/2012 14.09 14.09 13.7635 13.8 212,105
09/06/2012 14.15 14.39 13.73 14.1 294,222
09/05/2012 13.69 14.08 13.5 14.08 205,949
09/04/2012 13.99 13.99 13.46 13.65 222,177
08/31/2012 13.69 13.88 13.49 13.62 140,581
08/30/2012 13.54 13.66 12.98 13.59 412,640
08/29/2012 14 14.44 13.55 13.63 366,034
08/28/2012 14.7 14.83 14.35 14.39 314,010
08/27/2012 15.02 15.07 13.918 14.7 772,534
08/24/2012 15.09 15.09 14.83 14.97 175,806
08/23/2012 15.01 15.06 14.76 15.04 189,592
08/22/2012 15.07 15.14 14.85 15 243,160
08/21/2012 15.87 15.92 15.11 15.14 334,161
08/20/2012 15.55 15.978 15.5 15.95 145,381
08/17/2012 15.28 15.66 15.07 15.66 146,972
08/16/2012 15.04 15.45 15.03 15.36 108,730
08/15/2012 15.43 15.48 15.04 15.04 132,925
08/14/2012 15.08 15.402 15.01 15.31 165,466
08/13/2012 14.95 14.99 14.891 14.99 159,444
08/10/2012 14.99 15.04 14.845 15 191,736
08/09/2012 14.43 15.05 14.43 15.05 182,349
08/08/2012 14.4 14.5 14.31 14.38 125,986
08/07/2012 14.42 14.7 14.316 14.47 224,431
08/06/2012 14.31 14.45 13.98 14.4 250,749
08/03/2012 15.48 15.48 13.97 14.18 537,856
08/02/2012 15.61 15.61 14.94 15.27 292,737
08/01/2012 16.26 16.26 15.34 15.72 319,859
07/31/2012 16.29 16.49 16.2 16.3 168,123
07/30/2012 16.18 16.395 16.18 16.31 270,462
07/27/2012 16.48 16.48 16.14 16.16 115,100
07/26/2012 16.25 16.36 16.12 16.3 193,112
07/25/2012 16.31 16.48 15.83 16.16 178,904
07/24/2012 16.73 16.9 16.25 16.29 257,045
07/23/2012 16.45 16.8 16.3 16.75 165,220
07/20/2012 16.25 16.56 16.1805 16.45 185,564
07/19/2012 16.08 16.49 16.06 16.44 204,640
07/18/2012 16.18 16.2392 15.97 16.02 136,551
07/17/2012 15.63 16.268 15.58 16.23 209,533
07/16/2012 15.79 15.7995 15.43 15.58 274,650
07/13/2012 15.9 16.06 15.65 15.69 145,348
07/12/2012 15.92 15.95 15.8 15.9 172,317
07/11/2012 15.96 16.24 15.8 16.09 218,698
07/10/2012 16.23 16.26 15.8 15.92 278,682
07/09/2012 15.7 16.25 15.53 16.23 224,914
07/06/2012 15.63 15.77 15.5 15.73 138,563
07/05/2012 15.75 16.07 15.75 15.7801 221,375
07/03/2012 15.35 15.78 15.1509 15.74 156,454
07/02/2012 15.02 15.34 14.78 15.28 273,511
06/29/2012 14.96 15.1 14.75 14.99 179,870
06/28/2012 14.83 15.11 14.51 14.74 200,132
06/27/2012 14.34 15.2 14.25 14.75 342,999
06/26/2012 13.97 14.436 13.97 14.32 234,627
06/25/2012 13.97 14.14 13.85 13.98 152,048
06/22/2012 13.82 14.29 13.68 14.14 221,898
06/21/2012 14.11 14.195 13.7 13.75 231,226
06/20/2012 13.94 14.25 13.88 14.1 159,203
06/19/2012 13.72 13.95 13.65 13.84 251,351
06/18/2012 13.39 13.9891 13.14 13.76 228,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.