Historical Stock Prices

SJT 
$14.01
*  
0.08
0.57%
Get SJT Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 17.74 17.9 17.3101 17.59 116,425
07/29/2014 17.93 18.0399 17.72 17.75 143,203
07/28/2014 18.14 18.14 17.9278 18.06 76,950
07/25/2014 18.06 18.26 17.92 18.12 61,060
07/24/2014 18.46 18.58 17.92 18.2 146,780
07/23/2014 18.62 18.83 18.48 18.48 76,476
07/22/2014 18.71 18.96 18.6 18.6 77,526
07/21/2014 18.75 18.91 18.49 18.69 72,268
07/18/2014 18.8 18.92 18.6 18.76 66,455
07/17/2014 18.91 19.1 18.66 18.69 62,541
07/16/2014 19 19.15 18.76 19.02 59,893
07/15/2014 18.85 19.015 18.75 18.92 70,319
07/14/2014 18.85 19.05 18.75 18.78 53,989
07/11/2014 18.94 19.13 18.72 18.86 68,933
07/10/2014 18.48 18.99 18.3 18.9 74,101
07/09/2014 18.3 18.75 18.3 18.58 146,977
07/08/2014 18.75 18.81 18.14 18.35 131,708
07/07/2014 19.13 19.15 18.61 18.75 81,085
07/03/2014 19.25 19.38 19.1 19.12 53,492
07/02/2014 19.15 19.29 19.116 19.24 53,301
07/01/2014 19.31 19.32 19.11 19.12 46,388
06/30/2014 19.29 19.35 19.126 19.29 66,098
06/27/2014 19.29 19.4565 19.1 19.29 70,332
06/26/2014 19.47 19.48 19.23 19.46 50,499
06/25/2014 19.5 19.809 19.45 19.56 112,746
06/24/2014 19.7 19.86 19.481 19.55 130,057
06/23/2014 19.96 19.96 19.75 19.86 75,961
06/20/2014 19.99 20.1 19.774 19.91 52,969
06/19/2014 20.03 20.0899 19.95 19.96 39,903
06/18/2014 20.15 20.24 19.7 20.06 87,062
06/17/2014 20.15 20.25 19.95 20.13 55,934
06/16/2014 19.95 20.25 19.76 20.15 89,651
06/13/2014 19.87 19.9 19.586 19.9 58,825
06/12/2014 19.61 19.89 19.61 19.72 59,460
06/11/2014 19.75 19.75 19.47 19.66 52,517
06/10/2014 19.49 19.72 19.428 19.72 30,562
06/09/2014 19.66 19.69 19.44 19.49 50,994
06/06/2014 19.31 19.74 19.21 19.62 72,850
06/05/2014 19.03 19.35 19 19.32 87,199
06/04/2014 18.78 19.09 18.74 19.06 41,858
06/03/2014 18.84 18.88 18.67 18.84 63,716
06/02/2014 18.79 18.88 18.7 18.85 99,056
05/30/2014 18.76 18.88 18.61 18.7 72,811
05/29/2014 18.87 19.02 18.66 18.88 71,974
05/28/2014 18.96 19.0696 18.76 18.8 60,035
05/27/2014 18.94 19.2296 18.921 19.14 73,215
05/23/2014 19.3 19.3 18.92 18.94 51,979
05/22/2014 19.25 19.3 19.09 19.23 76,440
05/21/2014 19.06 19.369 19.06 19.29 97,411
05/20/2014 19 19.25 19 19.06 82,026
05/19/2014 18.35 19 18.35 18.98 96,186
05/16/2014 18.53 18.53 18.111 18.34 104,326
05/15/2014 18.64 18.67 18.21 18.47 109,981
05/14/2014 18.82 18.8603 18.5101 18.67 50,432
05/13/2014 18.65 18.89 18.65 18.79 41,805
05/12/2014 18.61 18.85 18.5401 18.58 68,480
05/09/2014 18.61 18.765 18.45 18.52 48,798
05/08/2014 19.03 19.09 18.48 18.55 105,857
05/07/2014 19.15 19.64 18.92 18.97 120,191
05/06/2014 18.9 19.06 18.76 19 53,065
05/05/2014 19.05 19.14 18.92 18.94 52,662
05/02/2014 18.59 19.28 18.53 19.14 178,373
05/01/2014 19.13 19.13 18.51 18.63 103,683
04/30/2014 18.59 19.18 18.5 19.11 149,817
04/29/2014 18.52 18.7997 18.5 18.53 64,612
04/28/2014 18.14 18.66 18.0001 18.5 128,585
04/25/2014 17.98 18.17 17.97 18.16 47,166
04/24/2014 18.2 18.2 17.973 18.05 92,687
04/23/2014 18 18.25 17.98 18.17 101,297
04/22/2014 17.9 18.03 17.8601 17.95 72,693
04/21/2014 17.82 17.93 17.76 17.87 31,221
04/17/2014 17.9 18.08 17.81 17.83 100,441
04/16/2014 17.8 17.99 17.75 17.87 62,439
04/15/2014 17.89 18.08 17.6601 17.79 60,628
04/14/2014 17.95 18.14 17.83 17.9 147,598
04/11/2014 17.61 17.96 17.57 17.89 63,479
04/10/2014 17.59 17.76 17.5 17.66 66,108
04/09/2014 17.56 17.66 17.34 17.62 66,805
04/08/2014 17.4 17.63 17.33 17.52 81,968
04/07/2014 17.63 17.7 17.4 17.43 48,472
04/04/2014 17.83 17.93 17.6 17.64 50,907
04/03/2014 17.79 17.87 17.65 17.77 65,809
04/02/2014 17.5 17.85 17.451 17.81 34,282
04/01/2014 17.77 17.77 17.43 17.51 73,917
03/31/2014 17.79 17.8 17.561 17.65 50,607
03/28/2014 17.71 17.89 17.691 17.82 66,741
03/27/2014 17.41 17.6 17.4 17.57 127,662
03/26/2014 18 18 17.45 17.51 89,498
03/25/2014 17.71 18 17.71 17.97 156,216
03/24/2014 17.44 17.69 17.36 17.65 125,194
03/21/2014 17.5 17.6001 17.35 17.4 94,842
03/20/2014 17.41 17.55 17.35 17.4 44,852
03/19/2014 17.31 17.55 17.31 17.47 54,691
03/18/2014 17.32 17.44 17.3 17.38 56,958
03/17/2014 17.1 17.42 17.1 17.32 78,815
03/14/2014 16.78 17.2 16.6426 17.1 91,681
03/13/2014 16.77 16.77 16.44 16.72 144,402
03/12/2014 16.94 16.97 16.5604 16.67 81,576
03/11/2014 17.21 17.21 16.96 16.99 66,226
03/10/2014 17.08 17.18 17.01 17.14 41,961
03/07/2014 17.25 17.34 17.07 17.13 38,019
03/06/2014 17.04 17.44 17.03 17.19 84,164
03/05/2014 17.14 17.2658 17.04 17.04 36,668
03/04/2014 17.05 17.29 16.9501 17.1 426,187
03/03/2014 17.31 17.35 17.05 17.05 54,904
02/28/2014 17.2 17.4399 17.16 17.31 93,281
02/27/2014 17.42 17.48 17.11 17.16 265,572
02/26/2014 17.25 17.58 16.91 17.5 216,793
02/25/2014 17.55 17.8 17.4349 17.6 92,381
02/24/2014 18.01 18.249 17.59 17.59 131,125
02/21/2014 17.97 18.06 17.95 18.02 66,426
02/20/2014 17.95 18.04 17.82 17.96 66,887
02/19/2014 17.86 18.04 17.73 17.92 95,211
02/18/2014 17.84 18.08 17.76 17.87 86,209
02/14/2014 17.56 17.886 17.52 17.83 88,846
02/13/2014 17.35 17.59 17.3 17.48 67,209
02/12/2014 17.3 17.44 17.21 17.34 113,344
02/11/2014 17.14 17.439 17.05 17.31 99,398
02/10/2014 17.33 17.38 17.08 17.09 133,192
02/07/2014 17.59 17.79 17.25 17.29 476,445
02/06/2014 17.81 17.93 17.63 17.67 61,279
02/05/2014 17.53 17.9 17.46 17.68 91,300
02/04/2014 17.47 17.68 17.3801 17.53 76,525
02/03/2014 17.46 17.5 17.3 17.43 85,459
01/31/2014 17.37 17.6108 17.33 17.43 65,950
01/30/2014 17.52 17.52 17.298 17.32 61,743
01/29/2014 17.31 17.69 17.18 17.47 91,386
01/28/2014 17.45 17.97 17.45 17.56 180,341
01/27/2014 17.59 17.99 17.3 17.52 102,496
01/24/2014 17.05 17.71 16.85 17.58 160,919
01/23/2014 17.89 18 17.47 17.62 77,528
01/22/2014 17.34 17.93 17.33 17.88 137,471
01/21/2014 17.05 17.339 17.01 17.24 39,787
01/17/2014 17.48 17.57 16.86 16.98 69,277
01/16/2014 17.14 17.63 17 17.46 139,784
01/15/2014 17.23 17.23 16.95 17.15 48,642
01/14/2014 16.78 17.15 16.77 17.15 74,439
01/13/2014 16.91 17.01 16.75 16.77 46,302
01/10/2014 17.02 17.1 16.7784 16.92 36,189
01/09/2014 16.85 17.14 16.7 17.02 61,116
01/08/2014 17.1 17.25 16.81 16.85 47,501
01/07/2014 17.18 17.25 17.02 17.14 38,370
01/06/2014 16.83 17.17 16.61 17.08 74,740
01/03/2014 16.7 16.82 16.63 16.75 38,552
01/02/2014 16.64 16.78 16.57 16.72 50,608
12/31/2013 16.6 16.793 16.567 16.74 94,549
12/30/2013 16.75 16.89 16.5608 16.67 88,890
12/27/2013 16.71 16.9 16.5526 16.7 66,493
12/26/2013 16.7 16.82 16.52 16.61 105,086
12/24/2013 16.51 16.84 16.47 16.65 54,243
12/23/2013 16.65 16.909 16.54 16.54 75,363
12/20/2013 16.66 16.9 16.51 16.61 87,080
12/19/2013 16.6 16.8 16.57 16.59 64,747
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.

Research Brokers before you trade

Want to trade FX?