San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
5.99
+0.11 (1.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 6.20 | 5.90 | 5.99 | 5.99 | 1.87% | 206,426 |
| Dec 4, 2025 | 5.78 | 5.90 | 5.70 | 5.88 | 5.88 | 1.91% | 144,210 |
| Dec 3, 2025 | 5.58 | 5.79 | 5.53 | 5.77 | 5.77 | 4.53% | 199,623 |
| Dec 2, 2025 | 5.58 | 5.69 | 5.46 | 5.52 | 5.52 | -2.13% | 171,880 |
| Dec 1, 2025 | 5.53 | 5.84 | 5.53 | 5.64 | 5.64 | 0.18% | 189,824 |
| Nov 28, 2025 | 5.56 | 5.70 | 5.56 | 5.63 | 5.63 | 1.26% | 53,873 |
| Nov 26, 2025 | 5.41 | 5.70 | 5.41 | 5.56 | 5.56 | 3.35% | 184,473 |
| Nov 25, 2025 | 5.61 | 5.61 | 5.25 | 5.38 | 5.38 | -4.44% | 460,445 |
| Nov 24, 2025 | 5.60 | 5.80 | 5.56 | 5.63 | 5.63 | 0.36% | 348,044 |
| Nov 21, 2025 | 5.87 | 5.87 | 5.60 | 5.61 | 5.61 | -3.44% | 181,791 |
| Nov 20, 2025 | 5.91 | 5.98 | 5.80 | 5.81 | 5.81 | -1.19% | 235,823 |
| Nov 19, 2025 | 6.04 | 6.10 | 5.86 | 5.88 | 5.88 | -2.81% | 263,262 |
| Nov 18, 2025 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 0.67% | 199,452 |
| Nov 17, 2025 | 6.34 | 6.55 | 6.01 | 6.01 | 6.01 | -6.68% | 301,982 |
| Nov 14, 2025 | 6.29 | 6.52 | 6.29 | 6.44 | 6.44 | 0.94% | 253,269 |
| Nov 13, 2025 | 6.26 | 6.39 | 6.18 | 6.38 | 6.38 | 2.08% | 218,342 |
| Nov 12, 2025 | 6.33 | 6.35 | 6.15 | 6.25 | 6.25 | -1.26% | 188,130 |
| Nov 11, 2025 | 6.02 | 6.40 | 6.02 | 6.33 | 6.33 | 4.63% | 269,877 |
| Nov 10, 2025 | 6.16 | 6.18 | 5.96 | 6.05 | 6.05 | 0.50% | 224,240 |
| Nov 7, 2025 | 6.01 | 6.11 | 5.90 | 6.02 | 6.02 | 0.33% | 157,611 |
| Nov 6, 2025 | 6.01 | 6.15 | 5.91 | 6.00 | 6.00 | - | 105,110 |
| Nov 5, 2025 | 5.95 | 6.17 | 5.95 | 6.00 | 6.00 | - | 194,480 |
| Nov 4, 2025 | 5.71 | 6.03 | 5.71 | 6.00 | 6.00 | 3.81% | 146,743 |
| Nov 3, 2025 | 5.74 | 5.98 | 5.71 | 5.78 | 5.78 | 0.70% | 246,013 |
| Oct 31, 2025 | 5.61 | 5.86 | 5.61 | 5.74 | 5.74 | 1.59% | 271,586 |
| Oct 30, 2025 | 5.38 | 5.76 | 5.38 | 5.65 | 5.65 | 4.05% | 180,910 |
| Oct 29, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 5.43 | 0.37% | 351,639 |
| Oct 28, 2025 | 5.47 | 5.57 | 5.41 | 5.41 | 5.41 | -1.99% | 69,434 |
| Oct 27, 2025 | 5.46 | 5.64 | 5.42 | 5.52 | 5.52 | 1.66% | 272,224 |
| Oct 24, 2025 | 5.50 | 5.52 | 5.36 | 5.43 | 5.43 | -1.63% | 127,304 |
| Oct 23, 2025 | 5.28 | 5.56 | 5.28 | 5.52 | 5.52 | 5.54% | 154,768 |
| Oct 22, 2025 | 5.58 | 5.65 | 5.21 | 5.23 | 5.23 | -7.43% | 695,608 |
| Oct 21, 2025 | 5.61 | 5.71 | 5.60 | 5.65 | 5.65 | - | 171,256 |
| Oct 20, 2025 | 5.52 | 5.74 | 5.49 | 5.65 | 5.65 | 3.48% | 211,494 |
| Oct 17, 2025 | 5.61 | 5.61 | 5.46 | 5.46 | 5.46 | -1.97% | 309,960 |
| Oct 16, 2025 | 5.96 | 5.97 | 5.50 | 5.57 | 5.57 | -5.43% | 307,850 |
| Oct 15, 2025 | 5.87 | 5.93 | 5.85 | 5.89 | 5.89 | 0.68% | 161,847 |
| Oct 14, 2025 | 5.83 | 5.90 | 5.80 | 5.85 | 5.85 | -0.51% | 230,348 |
| Oct 13, 2025 | 5.87 | 5.99 | 5.80 | 5.88 | 5.88 | -0.34% | 249,695 |
| Oct 10, 2025 | 6.02 | 6.12 | 5.83 | 5.90 | 5.90 | -2.64% | 312,454 |
| Oct 9, 2025 | 6.09 | 6.33 | 6.02 | 6.06 | 6.06 | -1.78% | 250,779 |
| Oct 8, 2025 | 6.26 | 6.30 | 6.12 | 6.17 | 6.17 | -1.44% | 233,238 |
| Oct 7, 2025 | 6.36 | 6.38 | 6.24 | 6.26 | 6.26 | -2.03% | 281,770 |
| Oct 6, 2025 | 6.48 | 6.52 | 6.29 | 6.39 | 6.39 | -1.24% | 163,783 |
| Oct 3, 2025 | 6.33 | 6.61 | 6.33 | 6.47 | 6.47 | 2.05% | 184,586 |
| Oct 2, 2025 | 6.35 | 6.49 | 6.28 | 6.34 | 6.34 | 0.16% | 237,629 |
| Oct 1, 2025 | 6.05 | 6.50 | 6.01 | 6.33 | 6.33 | 4.80% | 351,346 |
| Sep 30, 2025 | 5.80 | 6.13 | 5.80 | 6.04 | 6.04 | 2.90% | 238,890 |
| Sep 29, 2025 | 5.96 | 6.05 | 5.76 | 5.87 | 5.87 | -1.84% | 225,588 |
| Sep 26, 2025 | 6.11 | 6.11 | 5.93 | 5.98 | 5.98 | -1.64% | 240,115 |
| Sep 25, 2025 | 5.93 | 6.36 | 5.93 | 6.08 | 6.08 | 2.88% | 263,400 |
| Sep 24, 2025 | 5.80 | 5.95 | 5.79 | 5.91 | 5.91 | 2.07% | 239,878 |
| Sep 23, 2025 | 5.79 | 5.88 | 5.75 | 5.79 | 5.79 | 0.35% | 272,085 |
| Sep 22, 2025 | 5.75 | 5.80 | 5.68 | 5.77 | 5.77 | 0.17% | 118,649 |
| Sep 19, 2025 | 5.83 | 5.85 | 5.75 | 5.76 | 5.76 | -1.20% | 96,787 |
| Sep 18, 2025 | 5.85 | 5.86 | 5.80 | 5.83 | 5.83 | -0.34% | 165,538 |
| Sep 17, 2025 | 5.80 | 5.96 | 5.79 | 5.85 | 5.85 | 1.04% | 321,314 |
| Sep 16, 2025 | 5.71 | 5.84 | 5.71 | 5.79 | 5.79 | 0.70% | 123,818 |
| Sep 15, 2025 | 5.74 | 5.79 | 5.73 | 5.75 | 5.75 | -0.52% | 164,500 |
| Sep 12, 2025 | 5.81 | 5.84 | 5.74 | 5.78 | 5.78 | - | 70,878 |
| Sep 11, 2025 | 5.74 | 5.85 | 5.73 | 5.78 | 5.78 | -0.69% | 77,483 |
| Sep 10, 2025 | 5.80 | 5.87 | 5.80 | 5.82 | 5.82 | -0.17% | 136,267 |
| Sep 9, 2025 | 5.76 | 5.91 | 5.74 | 5.83 | 5.83 | 0.17% | 202,985 |
| Sep 8, 2025 | 5.83 | 5.83 | 5.76 | 5.82 | 5.82 | 0.69% | 128,302 |
| Sep 5, 2025 | 5.74 | 5.86 | 5.74 | 5.78 | 5.78 | - | 274,137 |
| Sep 4, 2025 | 5.76 | 5.85 | 5.75 | 5.78 | 5.78 | - | 157,560 |
| Sep 3, 2025 | 5.72 | 5.80 | 5.69 | 5.78 | 5.78 | 0.52% | 150,673 |
| Sep 2, 2025 | 5.71 | 5.81 | 5.70 | 5.75 | 5.75 | - | 95,004 |
| Aug 29, 2025 | 5.72 | 5.85 | 5.72 | 5.75 | 5.75 | 0.17% | 143,283 |
| Aug 28, 2025 | 5.73 | 5.79 | 5.71 | 5.74 | 5.74 | -0.35% | 269,102 |
| Aug 27, 2025 | 5.82 | 5.93 | 5.71 | 5.76 | 5.76 | -1.20% | 333,388 |
| Aug 26, 2025 | 5.77 | 5.87 | 5.76 | 5.83 | 5.83 | 0.34% | 170,182 |
| Aug 25, 2025 | 5.74 | 6.03 | 5.74 | 5.81 | 5.81 | 0.35% | 417,894 |
| Aug 22, 2025 | 5.74 | 5.87 | 5.63 | 5.79 | 5.79 | 1.22% | 221,299 |
| Aug 21, 2025 | 5.83 | 5.83 | 5.65 | 5.72 | 5.72 | -2.05% | 179,692 |
| Aug 20, 2025 | 5.65 | 5.93 | 5.62 | 5.84 | 5.84 | 2.46% | 453,295 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.54 | 5.70 | 5.70 | 0.88% | 193,906 |
| Aug 18, 2025 | 5.76 | 5.77 | 5.63 | 5.65 | 5.65 | -2.08% | 149,841 |
| Aug 15, 2025 | 5.62 | 5.80 | 5.59 | 5.77 | 5.77 | 2.12% | 174,346 |
| Aug 14, 2025 | 5.59 | 5.73 | 5.57 | 5.65 | 5.65 | 0.53% | 158,505 |
| Aug 13, 2025 | 5.75 | 5.79 | 5.58 | 5.62 | 5.62 | -2.60% | 414,703 |
| Aug 12, 2025 | 5.79 | 5.89 | 5.75 | 5.77 | 5.77 | -0.86% | 168,730 |
| Aug 11, 2025 | 5.83 | 5.89 | 5.79 | 5.82 | 5.82 | -0.17% | 228,851 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.77 | 5.83 | 5.83 | - | 316,093 |
| Aug 7, 2025 | 5.96 | 6.02 | 5.79 | 5.83 | 5.83 | -2.35% | 397,333 |
| Aug 6, 2025 | 5.97 | 6.05 | 5.92 | 5.97 | 5.97 | 0.34% | 98,728 |
| Aug 5, 2025 | 5.98 | 6.04 | 5.89 | 5.95 | 5.95 | -0.34% | 166,589 |
| Aug 4, 2025 | 5.79 | 6.04 | 5.79 | 5.97 | 5.97 | 2.23% | 110,843 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.82 | 5.84 | 5.84 | -3.47% | 94,643 |
| Jul 31, 2025 | 6.03 | 6.08 | 5.98 | 6.05 | 6.05 | 1.17% | 127,736 |
| Jul 30, 2025 | 5.86 | 6.08 | 5.86 | 5.98 | 5.98 | 2.05% | 197,896 |
| Jul 29, 2025 | 5.89 | 5.94 | 5.77 | 5.86 | 5.86 | 0.17% | 156,743 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.65 | 5.85 | 5.85 | 2.99% | 194,891 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.67 | 5.68 | 5.68 | -3.24% | 141,838 |
| Jul 24, 2025 | 5.72 | 5.89 | 5.70 | 5.87 | 5.87 | 1.73% | 219,107 |
| Jul 23, 2025 | 5.82 | 5.90 | 5.74 | 5.77 | 5.77 | -1.37% | 177,063 |
| Jul 22, 2025 | 5.88 | 5.96 | 5.82 | 5.85 | 5.85 | -1.68% | 125,495 |
| Jul 21, 2025 | 5.95 | 5.99 | 5.78 | 5.95 | 5.95 | -0.34% | 349,812 |
| Jul 18, 2025 | 6.06 | 6.12 | 5.95 | 5.97 | 5.97 | -0.67% | 100,956 |
| Jul 17, 2025 | 5.99 | 6.14 | 5.95 | 6.01 | 6.01 | -0.50% | 126,208 |