San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
5.11
+0.15 (3.02%)
At close: Mar 9, 2026, 4:00 PM EDT
5.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.99 | 5.19 | 4.90 | 5.10 | - | 2.82% | 489,631 |
| Mar 6, 2026 | 5.13 | 5.18 | 4.94 | 4.96 | 4.96 | -3.88% | 279,648 |
| Mar 5, 2026 | 5.18 | 5.21 | 5.08 | 5.16 | 5.16 | -0.19% | 113,954 |
| Mar 4, 2026 | 5.05 | 5.24 | 4.94 | 5.17 | 5.17 | 2.38% | 149,806 |
| Mar 3, 2026 | 5.11 | 5.17 | 4.97 | 5.05 | 5.05 | -1.75% | 143,575 |
| Mar 2, 2026 | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | -0.77% | 208,201 |
| Feb 27, 2026 | 5.35 | 5.40 | 5.13 | 5.18 | 5.18 | -2.81% | 289,229 |
| Feb 26, 2026 | 5.40 | 5.43 | 5.30 | 5.33 | 5.33 | -1.30% | 189,053 |
| Feb 25, 2026 | 5.43 | 5.58 | 5.36 | 5.40 | 5.40 | -0.18% | 374,681 |
| Feb 24, 2026 | 5.46 | 5.46 | 5.36 | 5.41 | 5.41 | 0.19% | 117,887 |
| Feb 23, 2026 | 5.53 | 5.63 | 5.31 | 5.40 | 5.40 | -2.35% | 178,341 |
| Feb 20, 2026 | 5.65 | 5.68 | 5.39 | 5.53 | 5.53 | -1.43% | 946,390 |
| Feb 19, 2026 | 5.48 | 5.64 | 5.47 | 5.61 | 5.61 | 0.72% | 131,811 |
| Feb 18, 2026 | 5.60 | 5.61 | 5.46 | 5.57 | 5.57 | 0.36% | 137,010 |
| Feb 17, 2026 | 5.62 | 5.67 | 5.30 | 5.55 | 5.55 | -2.46% | 298,968 |
| Feb 13, 2026 | 5.63 | 5.74 | 5.58 | 5.69 | 5.69 | 1.61% | 192,905 |
| Feb 12, 2026 | 5.55 | 5.75 | 5.45 | 5.60 | 5.60 | 0.18% | 316,045 |
| Feb 11, 2026 | 5.57 | 5.73 | 5.52 | 5.59 | 5.59 | 0.36% | 145,205 |
| Feb 10, 2026 | 5.64 | 5.69 | 5.53 | 5.57 | 5.57 | -1.07% | 129,623 |
| Feb 9, 2026 | 5.56 | 5.67 | 5.54 | 5.63 | 5.63 | - | 264,783 |
| Feb 6, 2026 | 5.59 | 5.69 | 5.56 | 5.63 | 5.63 | 0.72% | 150,620 |
| Feb 5, 2026 | 5.71 | 5.74 | 5.59 | 5.59 | 5.59 | -3.12% | 146,953 |
| Feb 4, 2026 | 5.76 | 5.81 | 5.61 | 5.77 | 5.77 | - | 182,227 |
| Feb 3, 2026 | 5.80 | 5.89 | 5.66 | 5.77 | 5.77 | -1.54% | 329,236 |
| Feb 2, 2026 | 5.97 | 6.05 | 5.79 | 5.86 | 5.86 | -3.14% | 208,256 |
| Jan 30, 2026 | 6.02 | 6.09 | 5.85 | 6.05 | 6.05 | 0.50% | 290,262 |
| Jan 29, 2026 | 6.15 | 6.25 | 5.99 | 6.02 | 6.02 | -1.15% | 159,498 |
| Jan 28, 2026 | 6.17 | 6.17 | 6.05 | 6.09 | 6.09 | -0.49% | 244,248 |
| Jan 27, 2026 | 6.18 | 6.24 | 6.03 | 6.12 | 6.12 | -0.97% | 208,245 |
| Jan 26, 2026 | 6.07 | 6.27 | 6.01 | 6.18 | 6.18 | 2.15% | 301,873 |
| Jan 23, 2026 | 6.10 | 6.23 | 5.99 | 6.05 | 6.05 | -0.33% | 262,511 |
| Jan 22, 2026 | 5.87 | 6.09 | 5.83 | 6.07 | 6.07 | 3.41% | 113,048 |
| Jan 21, 2026 | 5.85 | 5.98 | 5.76 | 5.87 | 5.87 | 1.38% | 303,503 |
| Jan 20, 2026 | 5.80 | 5.90 | 5.76 | 5.79 | 5.79 | -1.03% | 163,187 |
| Jan 16, 2026 | 5.93 | 5.96 | 5.74 | 5.85 | 5.85 | -1.85% | 247,542 |
| Jan 15, 2026 | 5.79 | 6.09 | 5.75 | 5.96 | 5.96 | 1.19% | 328,113 |
| Jan 14, 2026 | 5.79 | 5.98 | 5.79 | 5.89 | 5.89 | 1.73% | 104,786 |
| Jan 13, 2026 | 5.75 | 5.89 | 5.67 | 5.79 | 5.79 | 0.70% | 173,731 |
| Jan 12, 2026 | 5.84 | 5.98 | 5.73 | 5.75 | 5.75 | -2.04% | 187,190 |
| Jan 9, 2026 | 5.65 | 5.94 | 5.65 | 5.87 | 5.87 | 3.71% | 156,491 |
| Jan 8, 2026 | 5.63 | 5.74 | 5.57 | 5.66 | 5.66 | 0.35% | 77,688 |
| Jan 7, 2026 | 5.61 | 5.78 | 5.60 | 5.64 | 5.64 | 0.53% | 184,607 |
| Jan 6, 2026 | 5.47 | 5.69 | 5.45 | 5.61 | 5.61 | 2.00% | 173,293 |
| Jan 5, 2026 | 5.77 | 5.79 | 5.45 | 5.50 | 5.50 | -4.35% | 158,069 |
| Jan 2, 2026 | 5.57 | 5.81 | 5.45 | 5.75 | 5.75 | 2.31% | 198,032 |
| Dec 31, 2025 | 5.46 | 5.65 | 5.41 | 5.62 | 5.62 | 2.00% | 263,461 |
| Dec 30, 2025 | 5.41 | 5.57 | 5.39 | 5.51 | 5.51 | 1.85% | 216,593 |
| Dec 29, 2025 | 5.30 | 5.43 | 5.29 | 5.41 | 5.41 | 2.08% | 248,645 |
| Dec 26, 2025 | 5.44 | 5.50 | 5.29 | 5.30 | 5.30 | -2.75% | 217,541 |
| Dec 24, 2025 | 5.39 | 5.52 | 5.32 | 5.45 | 5.45 | 0.93% | 210,778 |
| Dec 23, 2025 | 5.34 | 5.47 | 5.30 | 5.40 | 5.40 | 1.69% | 139,515 |
| Dec 22, 2025 | 5.47 | 5.51 | 5.31 | 5.31 | 5.31 | -2.03% | 145,114 |
| Dec 19, 2025 | 5.44 | 5.52 | 5.30 | 5.42 | 5.42 | -0.73% | 384,842 |
| Dec 18, 2025 | 5.49 | 5.60 | 5.40 | 5.46 | 5.46 | -2.15% | 185,275 |
| Dec 17, 2025 | 5.55 | 5.63 | 5.46 | 5.58 | 5.58 | 1.64% | 214,226 |
| Dec 16, 2025 | 5.56 | 5.59 | 5.42 | 5.49 | 5.49 | -2.31% | 165,900 |
| Dec 15, 2025 | 5.70 | 5.81 | 5.56 | 5.62 | 5.62 | -1.75% | 163,120 |
| Dec 12, 2025 | 5.88 | 5.88 | 5.71 | 5.72 | 5.72 | -2.22% | 86,539 |
| Dec 11, 2025 | 6.00 | 6.05 | 5.83 | 5.85 | 5.85 | -2.99% | 171,044 |
| Dec 10, 2025 | 6.08 | 6.14 | 5.96 | 6.03 | 6.03 | -0.82% | 131,184 |
| Dec 9, 2025 | 5.95 | 6.14 | 5.95 | 6.08 | 6.08 | 1.67% | 95,222 |
| Dec 8, 2025 | 5.99 | 6.10 | 5.82 | 5.98 | 5.98 | -0.17% | 140,136 |
| 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 |