Historical Stock Prices

SJT 
$10.68
*  
0.39
3.52%
Get SJT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SJT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 10.99 10.99 10.61 10.68 156,467
07/30/2015 11.15 11.31 10.74 11.07 173,174
07/29/2015 11.1 11.41 10.94 11.2 77,991
07/28/2015 10.8 11.26 10.79 11.06 95,112
07/27/2015 10.94 10.94 10.75 10.77 72,318
07/24/2015 10.77 10.92 10.77 10.82 81,715
07/23/2015 10.99 10.99 10.75 10.79 70,014
07/22/2015 10.94 11.32 10.8 10.9 135,202
07/21/2015 11.01 11.02 10.8794 11 107,449
07/20/2015 10.87 11.2502 10.76 11.1 225,093
07/17/2015 10.84 10.94 10.75 10.87 99,875
07/16/2015 10.89 10.97 10.78 10.94 119,607
07/15/2015 10.87 11 10.72 10.8 102,302
07/14/2015 10.81 11.09 10.78 10.94 76,860
07/13/2015 10.74 10.91 10.71 10.8 93,689
07/10/2015 10.79 10.95 10.7 10.78 98,391
07/09/2015 10.67 10.9 10.6525 10.78 70,582
07/08/2015 10.52 10.8 10.51 10.62 64,347
07/07/2015 10.58 10.75 10.51 10.73 85,992
07/06/2015 10.68 10.71 10.47 10.61 136,764
07/02/2015 10.77 10.8187 10.65 10.66 34,872
07/01/2015 10.73 10.945 10.61 10.72 97,214
06/30/2015 10.84 10.84 10.7 10.74 63,386
06/29/2015 10.72 10.85 10.713 10.81 158,631
06/26/2015 10.78 10.89 10.67 10.85 182,166
06/25/2015 10.72 10.91 10.72 10.78 94,570
06/24/2015 10.78 10.99 10.69 10.76 86,110
06/23/2015 10.75 10.93 10.715 10.79 62,421
06/22/2015 10.79 10.8599 10.75 10.77 84,758
06/19/2015 10.62 11.11 10.59 10.78 335,718
06/18/2015 10.8 10.911 10.6 10.71 202,837
06/17/2015 10.85 10.98 10.79 10.8 98,457
06/16/2015 10.9 10.9199 10.77 10.83 101,617
06/15/2015 10.76 10.9949 10.64 10.92 84,191
06/12/2015 10.85 10.9 10.77 10.86 123,160
06/11/2015 10.9 10.9972 10.7425 10.9 96,494
06/10/2015 10.75 11 10.75 10.9 106,947
06/09/2015 10.56 10.72 10.56 10.68 116,131
06/08/2015 10.52 10.54 10.36 10.46 107,683
06/05/2015 10.51 10.55 10.42 10.5 89,416
06/04/2015 10.5 10.55 10.35 10.54 91,640
06/03/2015 10.62 10.67 10.44 10.5 87,320
06/02/2015 10.43 10.77 10.4 10.66 96,520
06/01/2015 10.6 10.62 10.35 10.45 177,262
05/29/2015 10.68 10.7542 10.6 10.61 89,917
05/28/2015 10.7 10.83 10.65 10.74 200,149
05/27/2015 10.9 10.95 10.7 10.7 283,308
05/26/2015 10.96 11 10.81 10.95 156,862
05/22/2015 10.97 11.18 10.92 11.02 121,155
05/21/2015 11.08 11.23 10.93 11.03 112,485
05/20/2015 10.95 11.11 10.85 11.07 311,110
05/19/2015 11.03 11.07 10.83 10.94 230,846
05/18/2015 11.43 11.4797 11.01 11.03 161,265
05/15/2015 10.72 11.61 10.7 11.48 530,896
05/14/2015 10.74 10.87 10.7 10.75 75,751
05/13/2015 10.89 10.89 10.71 10.74 74,222
05/12/2015 10.75 10.91 10.68 10.84 62,733
05/11/2015 10.89 10.9 10.75 10.75 104,135
05/08/2015 10.95 11.1 10.82 10.85 85,826
05/07/2015 10.92 10.92 10.8 10.84 52,364
05/06/2015 11.06 11.06 10.84 10.91 88,635
05/05/2015 11.07 11.196 10.9 10.93 99,987
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
02/03/2015 14.2 14.66 14.2 14.42 107,061
02/02/2015 13.95 14.28 13.95 14.14 102,109
01/30/2015 13.84 14.03 13.75 13.95 114,513
01/29/2015 14.03 14.2 13.75 14.02 176,425
01/28/2015 14.52 14.52 14.04 14.07 108,779
01/27/2015 14.31 14.46 14.15 14.33 84,955
01/26/2015 14.28 14.58 14.25 14.37 69,751
01/23/2015 14.17 14.58 14.17 14.28 85,992
01/22/2015 14.58 14.64 14.18 14.33 98,569
01/21/2015 14.06 14.63 14.06 14.55 136,676
01/20/2015 14.4 14.4 14 14.03 189,302
01/16/2015 14.3 14.9 14.2567 14.59 104,083
01/15/2015 14.91 14.98 14.18 14.21 142,752
01/14/2015 14.12 14.75 14.12 14.69 188,063
01/13/2015 13.74 14.35 13.74 14.3 187,093
01/12/2015 14.17 14.17 13.38 13.73 294,458
01/09/2015 14.33 14.37 14.12 14.22 153,736
01/08/2015 14.53 14.687 14.2 14.37 186,993
01/07/2015 14.55 14.6999 14.2 14.54 114,047
01/06/2015 15.15 15.15 14.12 14.39 216,694
01/05/2015 15.39 15.48 14.6405 15 220,012
01/02/2015 14.25 15.629 14.17 15.32 410,528
12/31/2014 14.34 14.5 14.13 14.25 239,399
12/30/2014 13.89 14.5 13.8001 14.44 252,949
12/29/2014 13.75 14.2 13.62 13.97 217,800
12/26/2014 13.92 14.46 13.78 13.81 250,588
12/24/2014 14.3 14.3712 13.7701 13.98 159,810
12/23/2014 13.84 14.46 13.75 14.26 238,975
12/22/2014 14.1 14.25 13.77 13.84 283,090
12/19/2014 14 14.0992 13.8799 14.01 591,196
12/18/2014 15 15.3299 13.8826 13.93 573,064
12/17/2014 14.46 15.185 14.27 14.77 276,530
12/16/2014 14.41 15.15 14.3 14.51 315,356
12/15/2014 15.64 15.8 14.57 14.64 212,764
12/12/2014 16 16.26 15.4 15.47 156,963
12/11/2014 15.95 16.71 15.8 16.06 142,317
12/10/2014 16.59 16.7 15.87 16.11 185,180
12/09/2014 15.75 17.17 15.6 16.89 387,618
12/08/2014 16.25 16.485 15.69 15.92 141,167
12/05/2014 16.49 16.7499 16.34 16.44 91,709
12/04/2014 16.38 16.69 16.25 16.39 115,015
12/03/2014 16.25 17 16.25 16.48 156,339
12/02/2014 16.25 16.605 16.19 16.26 85,306
12/01/2014 16.9 16.9 16.19 16.26 139,446
11/28/2014 17.22 17.22 16.88 17.02 96,208
11/26/2014 17.41 17.42 17.24 17.26 69,050
11/25/2014 17.95 17.98 17.41 17.42 84,294
11/24/2014 18.03 18.13 17.791 17.91 111,586
11/21/2014 18.7 18.77 18.0996 18.15 67,773
11/20/2014 18.37 18.68 18.18 18.5 58,832
11/19/2014 18.53 18.7 18.42 18.51 95,858
11/18/2014 18.52 18.76 18.437 18.51 154,178
11/17/2014 18.67 19 18.4341 18.64 134,704
11/14/2014 18.33 18.99 18.325 18.76 110,545
11/13/2014 18.91 19.01 18.4003 18.44 175,395
11/12/2014 19.09 19.22 18.88 19.07 86,220
11/11/2014 19.01 19.21 18.7901 19.13 135,807
11/10/2014 19.13 19.13 18.6506 19.05 128,172
11/07/2014 18.9 19.1 18.87 18.96 121,407
11/06/2014 18.81 19 18.42 19 123,258
11/05/2014 18.5 18.92 18.3501 18.84 126,915
11/04/2014 17.78 18.79 17.21 18.33 370,347
11/03/2014 18.23 18.26 17.77 17.99 96,239
10/31/2014 17.62 18.25 17.47 18.16 96,687
10/30/2014 17.44 17.61 17.1001 17.49 138,460
10/29/2014 17.65 17.846 17.12 17.41 62,661
10/28/2014 17.07 17.54 17.0122 17.53 92,440
10/27/2014 17.11 17.26 16.75 17 84,039
10/24/2014 17.58 17.58 17.04 17.25 85,886
10/23/2014 17.63 17.66 17.44 17.51 82,271
10/22/2014 17.98 17.98 17.35 17.5 124,745
10/21/2014 17.38 17.74 17.21 17.72 58,923
10/20/2014 17.13 17.21 16.97 17.21 42,649
10/17/2014 17.26 17.44 16.85 17.12 75,417
10/16/2014 16.25 17.241 16.09 17.04 139,553
10/15/2014 16.23 16.6 15.89 16.46 223,810
10/14/2014 16.44 16.62 16.01 16.29 163,513
10/13/2014 16.86 17.1 16.5 16.51 134,874
10/10/2014 17.39 17.65 16.6 16.96 141,756
10/09/2014 17.83 18 17.3833 17.46 73,604
10/08/2014 17.97 18.19 17.26 17.86 175,472
10/07/2014 18.25 18.48 17.761 18.02 96,495
10/06/2014 18.45 18.56 18.22 18.31 89,875
10/03/2014 18.54 18.623 18.25 18.5 76,452
10/02/2014 18.62 18.8 18.3 18.54 145,065
10/01/2014 19.01 19.12 18.7 18.79 70,263
09/30/2014 19.15 19.19 18.9 19 66,018
09/29/2014 18.89 19.18 18.79 19.18 43,049
09/26/2014 18.92 19.1 18.69 19 73,204
09/25/2014 18.88 19.09 18.73 18.84 57,671
09/24/2014 18.81 18.95 18.71 18.95 76,090
09/23/2014 19.13 19.16 18.77 18.87 56,217
09/22/2014 19 19.17 18.9 19.17 61,188
09/19/2014 19.19 19.34 18.9603 19.07 48,254
09/18/2014 19.31 19.41 18.9201 19.08 40,348
09/17/2014 19.54 19.54 19.2 19.3 49,182
09/16/2014 19 19.54 18.97 19.54 80,982
09/15/2014 18.88 19 18.6201 19 47,448
09/12/2014 19 19 18.56 18.83 62,127
09/11/2014 19.1 19.18 18.85 18.99 47,663
09/10/2014 18.97 19.25 18.8 19.25 37,733
09/09/2014 19.1 19.23 18.83 19 51,678
09/08/2014 19.19 19.19 18.9 19.08 70,617
09/05/2014 18.68 19.25 18.68 19.19 66,276
09/04/2014 18.79 18.86 18.601 18.74 84,364
09/03/2014 18.93 19.15 18.68 18.71 79,735
09/02/2014 19.5 19.5 18.8568 18.9 61,256
08/29/2014 19.28 19.57 19.17 19.51 86,675
08/28/2014 18.66 19.32 18.5 19.2899 119,251
08/27/2014 18.77 18.86 18.5 18.69 60,834
08/26/2014 19.2 19.3 18.7 18.77 77,294
08/25/2014 18.95 19.1 18.94 18.95 57,123
08/22/2014 18.8 18.94 18.55 18.92 45,993
08/21/2014 18.74 18.86 18.39 18.75 90,100
08/20/2014 18.15 18.8 18.123 18.65 81,889
08/19/2014 18.08 18.34 18.08 18.24 69,486
08/18/2014 18.23 18.25 17.81 18.2 74,827
08/15/2014 18.14 18.24 17.9 18.23 265,545
08/14/2014 18.1 18.2699 17.88 18.04 103,772
08/13/2014 18.16 18.27 17.86 17.97 64,131
08/12/2014 17.86 18.07 17.64 18.02 72,781
08/11/2014 18.12 18.19 17.86 17.88 52,589
08/08/2014 17.76 18.08 17.652 18.03 45,723
08/07/2014 17.77 18.02 17.53 17.68 73,784
08/06/2014 17.61 18.04 17.5601 17.77 68,582
08/05/2014 17.96 17.96 17.54 17.63 69,940
08/04/2014 17.37 18.04 17.36 17.92 107,985
08/01/2014 17.24 17.54 16.25 17.37 236,765
07/31/2014 17.42 17.6299 17.26 17.38 137,902
*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?