Quantcast

San Juan Basin Royalty Trust Common Stock Historical Stock Prices

SJT 
$4.25
*  
unch
unch
Get SJT Alerts
*Delayed - data as of May 22, 2019 15:57 ET  -  Find a broker to begin trading SJT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SJT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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.
15:57 4.20 4.25 4.15 4.25 78,256
05/21/2019 4.12 4.25 4.12 4.25 89,500
05/20/2019 4.07 4.15 4.0578 4.12 45,672
05/17/2019 4.05 4.19 4.01 4.08 96,051
05/16/2019 4.18 4.19 4.07 4.12 92,472
05/15/2019 4.15 4.2 4.14 4.18 41,789
05/14/2019 4.3 4.36 4.11 4.17 91,075
05/13/2019 4.1 4.31 4.05 4.3 207,173
05/10/2019 4.02 4.15 4.01 4.13 98,923
05/09/2019 4.3 4.3 3.84 4.05 549,550
05/08/2019 4.25 4.3499 4.22 4.3 103,523
05/07/2019 4.28 4.35 4.21 4.26 111,755
05/06/2019 4.38 4.39 4.27 4.3 127,504
05/03/2019 4.46 4.5 4.37 4.38 195,336
05/02/2019 4.49 4.499 4.324 4.46 151,357
05/01/2019 4.53 4.5355 4.45 4.49 106,808
04/30/2019 4.61 4.63 4.47 4.53 168,990
04/29/2019 4.68 4.735 4.58 4.63 73,726
04/26/2019 4.65 4.74 4.62 4.74 57,538
04/25/2019 4.77 4.8388 4.67 4.69 84,060
04/24/2019 4.82 4.84 4.77 4.79 92,162
04/23/2019 4.94 4.98 4.81 4.84 93,978
04/22/2019 4.91 4.99 4.9 4.94 135,827
04/18/2019 5.2 5.2 4.8823 4.92 333,140
04/17/2019 5.28 5.31 5.15 5.19 130,375
04/16/2019 5.4 5.41 5.25 5.29 108,036
04/15/2019 5.53 5.555 5.4 5.41 146,818
04/12/2019 5.46 5.6 5.4563 5.55 221,080
04/11/2019 5.42 5.49 5.36 5.42 50,477
04/10/2019 5.36 5.46 5.3 5.45 73,433
04/09/2019 5.44 5.45 5.3 5.35 123,949
04/08/2019 5.28 5.5 5.27 5.45 228,821
04/05/2019 5.22 5.34 5.22 5.3 70,164
04/04/2019 5.2 5.29 5.2 5.24 84,037
04/03/2019 5.25 5.3 5.19 5.25 53,431
04/02/2019 5.34 5.36 5.05 5.29 193,049
04/01/2019 5.36 5.4 5.225 5.34 114,679
03/29/2019 5.53 5.63 5.36 5.37 120,660
03/28/2019 5.5 5.5955 5.4501 5.52 83,904
03/27/2019 5.5 5.6 5.44 5.54 143,270
03/26/2019 5.34 5.4541 5.27 5.42 132,434
03/25/2019 5.26 5.4 5.205 5.32 71,178
03/22/2019 5.5 5.5 5.22 5.24 219,672
03/21/2019 5.62 5.63 5.48 5.54 115,341
03/20/2019 5.62 5.76 5.5 5.67 83,668
03/19/2019 5.82 5.82 5.2569 5.66 263,797
03/18/2019 5.71 5.93 5.6119 5.82 292,487
03/15/2019 5.71 5.7128 5.61 5.7 213,456
03/14/2019 5.65 5.7 5.57 5.66 318,935
03/13/2019 5.44 5.585 5.42 5.52 195,397
03/12/2019 5.24 5.41 5.24 5.37 110,511
03/11/2019 5.78 5.8 5.07 5.19 278,782
03/08/2019 5.35 5.85 5.35 5.78 424,189
03/07/2019 5.35 5.36 5.335 5.35 157,201
03/06/2019 5.22 5.36 5.1842 5.36 278,714
03/05/2019 5 5.28 5 5.25 223,267
03/04/2019 4.96 5.08 4.91 5 158,267
03/01/2019 4.83 5.0364 4.8205 4.95 98,443
02/28/2019 4.99 4.99 4.75 4.83 92,835
02/27/2019 5.05 5.1 4.87 4.89 113,913
02/26/2019 4.99 5.09 4.9899 5.09 141,224
02/25/2019 4.9 5 4.82 4.99 177,634
02/22/2019 4.86 4.9 4.8 4.88 120,940
02/21/2019 4.86 4.92 4.8 4.86 77,347
*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?



Smart Portfolio