San Juan Basin Royalty Trust Historical Stock Prices

SJT 
$18.965
*  
0.065
0.34%
Get SJT Alerts
*Delayed - data as of Jul. 11, 2014 11:55 ET  -  Find a broker to begin trading SJT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SJT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
11:55  18.82  19.13  18.72  18.965 35,413
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
12/18/2013 16.93 16.98 16.57 16.63 69,664
12/17/2013 16.87 17.05 16.6401 16.93 57,240
12/16/2013 17.56 17.66 16.851 16.91 114,327
12/13/2013 17.69 17.85 17.291 17.47 71,509
12/12/2013 17.38 17.88 17.38 17.59 101,202
12/11/2013 17.53 17.58 17.27 17.4 80,325
12/10/2013 17.3 17.51 17.03 17.49 72,304
12/09/2013 17.29 18.22 17.22 17.27 71,137
12/06/2013 17.46 17.49 17.1801 17.32 94,801
12/05/2013 16.96 17.53 16.95 17.49 108,164
12/04/2013 17.11 17.17 16.85 16.92 60,783
12/03/2013 17.17 17.3 16.95 17.08 320,669
12/02/2013 16.89 17.19 16.61 17.12 132,168
11/29/2013 16.62 17 16.62 16.84 72,088
11/27/2013 16.65 16.74 16.3244 16.72 72,420
11/26/2013 16.15 16.69 16.05 16.66 137,512
11/25/2013 16.11 16.21 15.98 16.05 102,793
11/22/2013 16.23 16.23 16.01 16.11 80,253
11/21/2013 16.13 16.3 16.01 16.18 44,909
11/20/2013 16.17 16.245 16.0301 16.12 33,274
11/19/2013 16.1 16.2 15.91 16.17 70,628
11/18/2013 16.23 16.33 15.92 16.09 103,398
11/15/2013 16.15 16.35 16.01 16.15 88,866
11/14/2013 15.85 16.26 15.85 16.04 54,068
11/13/2013 15.98 16.0767 15.88 15.96 48,046
11/12/2013 15.84 16.09 15.84 16 65,070
11/11/2013 15.81 15.99 15.75 15.92 63,437
11/08/2013 15.8994 15.8994 15.72 15.85 70,501
11/07/2013 15.76 15.94 15.62 15.86 64,306
11/06/2013 15.68 15.99 15.6 15.76 105,654
11/05/2013 15.84 15.92 15.5 15.65 152,655
11/04/2013 15.74 16 15.73 15.9 69,954
11/01/2013 15.71 15.86 15.65 15.74 43,221
10/31/2013 16.1 16.13 15.66 15.74 92,982
10/30/2013 16.74 16.74 16.01 16.01 70,870
10/29/2013 16.24 16.75 16.24 16.74 108,916
10/28/2013 16.5 16.58 16.261 16.47 60,558
10/25/2013 16.7 16.79 16.4 16.52 36,041
10/24/2013 16.59 16.94 16.38 16.74 70,130
10/23/2013 16.69 16.69 16.06 16.51 102,925
10/22/2013 16.73 16.93 16.53 16.75 65,958
10/21/2013 16.58 16.78 16.58 16.73 68,039
10/18/2013 16.23 16.66 16.145 16.59 120,103
10/17/2013 15.91 16.24 15.85 16.14 63,840
10/16/2013 16.16 16.23 15.9 16 69,999
10/15/2013 16.29 16.38 16.07 16.12 62,361
10/14/2013 15.88 16.28 15.821 16.24 87,317
10/11/2013 15.53 15.85 15.53 15.82 49,341
10/10/2013 15.79 15.95 15.59 15.61 69,420
10/09/2013 16.02 16.02 15.51 15.68 113,405
10/08/2013 16.24 16.39 15.97 16.02 46,094
10/07/2013 16.09 16.39 16.08 16.29 30,378
10/04/2013 16.13 16.38 16.1 16.22 59,810
10/03/2013 16.32 16.47 16.12 16.18 73,008
10/02/2013 16 16.46 15.9115 16.42 3,108,115
10/01/2013 15.998 16.14 15.9 16.01 38,272
09/30/2013 15.89 16.4 15.89 15.98 69,757
09/27/2013 16.21 16.21 15.85 16 62,043
09/26/2013 16.21 16.29 15.92 16.26 69,312
09/25/2013 16.16 16.32 16.1557 16.29 56,502
09/24/2013 16.25 16.29 15.98 16.21 91,331
09/23/2013 16.34 16.44 16.21 16.28 121,309
09/20/2013 16.75 16.8 16.4 16.45 62,264
09/19/2013 16.41 16.83 16.38 16.69 96,784
09/18/2013 16.5 16.5 16.29 16.4 87,609
09/17/2013 16.58 16.66 16.32 16.55 94,612
09/16/2013 16.55 16.66 16.35 16.5 121,366
09/13/2013 16.43 16.6 16.26 16.42 165,711
09/12/2013 16.59 16.59 16.25 16.49 103,055
09/11/2013 16.43 16.7 16.43 16.68 84,898
09/10/2013 16.5 16.82 16.48 16.49 136,401
09/09/2013 16.5 16.6 16.4478 16.52 43,045
09/06/2013 16.4 16.58 16.35 16.52 46,139
09/05/2013 16.41 16.6573 16.31 16.33 91,105
09/04/2013 16.56 16.5774 16.4 16.48 138,400
09/03/2013 16.79 17 16.41 16.49 62,974
08/30/2013 16.76 16.91 16.451 16.65 44,957
08/29/2013 17 17.1 16.621 16.77 67,502
08/28/2013 17.14 17.45 17.07 17.07 65,803
08/27/2013 17.11 17.35 17.11 17.28 80,042
08/26/2013 17.22 17.48 17.13 17.22 112,401
08/23/2013 16.66 17.38 16.494 17.22 167,109
08/22/2013 16.57 16.96 16.45 16.68 65,466
08/21/2013 16.47 16.62 16.36 16.57 54,591
08/20/2013 16.41 16.73 16.38 16.65 99,347
08/19/2013 16.6 16.6025 16.41 16.46 69,538
08/16/2013 16.71 16.814 16.59 16.63 95,237
08/15/2013 16.86 17.04 16.62 16.64 75,216
08/14/2013 16.9 17.11 16.85 16.87 149,546
08/13/2013 16.6 17.16 16.5835 16.85 221,967
08/12/2013 16.06 16.64 16.05 16.57 70,199
08/09/2013 16.23 16.47 16.1 16.31 47,663
08/08/2013 16.5 16.6 16.211 16.26 122,179
08/07/2013 16.55 16.57 16.35 16.52 68,592
08/06/2013 16.35 16.63 16.34 16.61 84,652
08/05/2013 16.53 16.53 16.27 16.34 40,310
08/02/2013 16.21 16.54 16.12 16.49 73,699
08/01/2013 16.41 16.4304 16.25 16.34 42,042
07/31/2013 16.3 16.45 16.02 16.39 71,477
07/30/2013 16.39 16.45 16.21 16.33 67,966
07/29/2013 16.38 16.5 16.36 16.43 103,824
07/26/2013 16.57 16.74 16.479 16.55 90,099
07/25/2013 16.4 16.75 16.21 16.65 116,047
07/24/2013 16.48 16.56 16.35 16.43 66,846
07/23/2013 16.49 16.61 16.41 16.47 54,939
07/22/2013 16.51 16.5999 16.21 16.5 89,991
07/19/2013 16 16.6 15.96 16.56 163,588
07/18/2013 15.95 16.19 15.9379 16.01 69,129
07/17/2013 16 16.24 15.75 16 143,725
07/16/2013 16 16.1 16 16.03 87,500
07/15/2013 16.14 16.24 16 16 116,185
07/12/2013 16.11 16.189 15.9501 16.08 54,418
07/11/2013 16.2 16.25 15.92 16.03 108,787
07/10/2013 15.91 16.25 15.91 16.16 108,933
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?