San Juan Basin Royalty Trust (SJT)
NYSE: SJT · Real-Time Price · USD
4.250
+0.030 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
4.250
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.24 | 4.36 | 4.18 | 4.26 | - | 0.95% | 117,977 |
| Apr 27, 2026 | 4.18 | 4.36 | 4.18 | 4.22 | 4.22 | 0.48% | 206,013 |
| Apr 24, 2026 | 4.34 | 4.41 | 4.15 | 4.20 | 4.20 | -5.62% | 356,368 |
| Apr 23, 2026 | 4.50 | 4.51 | 4.30 | 4.45 | 4.45 | -0.67% | 150,396 |
| Apr 22, 2026 | 4.54 | 4.60 | 4.43 | 4.48 | 4.48 | -1.54% | 106,149 |
| Apr 21, 2026 | 4.54 | 4.68 | 4.48 | 4.55 | 4.55 | 0.22% | 148,384 |
| Apr 20, 2026 | 4.64 | 4.75 | 4.52 | 4.54 | 4.54 | -3.40% | 189,743 |
| Apr 17, 2026 | 4.59 | 4.76 | 4.51 | 4.70 | 4.70 | -0.42% | 230,143 |
| Apr 16, 2026 | 4.59 | 4.76 | 4.58 | 4.72 | 4.72 | 2.61% | 114,376 |
| Apr 15, 2026 | 4.56 | 4.68 | 4.53 | 4.60 | 4.60 | 0.22% | 160,634 |
| Apr 14, 2026 | 4.67 | 4.76 | 4.55 | 4.59 | 4.59 | -1.71% | 190,975 |
| Apr 13, 2026 | 4.53 | 4.84 | 4.53 | 4.67 | 4.67 | 2.86% | 150,823 |
| Apr 10, 2026 | 4.58 | 4.73 | 4.52 | 4.54 | 4.54 | -0.22% | 125,475 |
| Apr 9, 2026 | 4.69 | 4.71 | 4.55 | 4.55 | 4.55 | -2.15% | 175,082 |
| Apr 8, 2026 | 4.67 | 4.74 | 4.53 | 4.65 | 4.65 | -1.48% | 308,820 |
| Apr 7, 2026 | 4.75 | 4.85 | 4.67 | 4.72 | 4.72 | -1.26% | 123,758 |
| Apr 6, 2026 | 4.74 | 4.83 | 4.62 | 4.78 | 4.78 | 0.84% | 135,146 |
| Apr 2, 2026 | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | 2.16% | 82,060 |
| Apr 1, 2026 | 4.76 | 4.83 | 4.53 | 4.64 | 4.64 | -3.53% | 273,128 |
| Mar 31, 2026 | 4.96 | 5.04 | 4.76 | 4.81 | 4.81 | -2.63% | 155,138 |
| Mar 30, 2026 | 5.09 | 5.15 | 4.93 | 4.94 | 4.94 | -3.14% | 127,682 |
| Mar 27, 2026 | 5.20 | 5.31 | 5.10 | 5.10 | 5.10 | -0.97% | 137,410 |
| Mar 26, 2026 | 5.11 | 5.22 | 5.11 | 5.15 | 5.15 | 0.78% | 167,299 |
| Mar 25, 2026 | 5.06 | 5.20 | 5.06 | 5.11 | 5.11 | -0.78% | 59,429 |
| Mar 24, 2026 | 5.08 | 5.27 | 5.08 | 5.15 | 5.15 | 0.78% | 164,219 |
| Mar 23, 2026 | 5.21 | 5.25 | 5.06 | 5.11 | 5.11 | -2.67% | 84,977 |
| Mar 20, 2026 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 3.14% | 161,665 |
| Mar 19, 2026 | 4.90 | 5.25 | 4.90 | 5.09 | 5.09 | 3.88% | 188,887 |
| Mar 18, 2026 | 4.90 | 5.04 | 4.90 | 4.90 | 4.90 | -0.20% | 89,564 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.86 | 4.91 | 4.91 | -0.61% | 112,625 |
| Mar 16, 2026 | 4.91 | 5.02 | 4.85 | 4.94 | 4.94 | 0.82% | 182,744 |
| Mar 13, 2026 | 5.00 | 5.08 | 4.87 | 4.90 | 4.90 | -2.39% | 92,233 |
| Mar 12, 2026 | 5.02 | 5.09 | 4.96 | 5.02 | 5.02 | -1.18% | 87,177 |
| Mar 11, 2026 | 5.00 | 5.13 | 4.96 | 5.08 | 5.08 | 0.99% | 128,682 |
| Mar 10, 2026 | 5.12 | 5.19 | 4.96 | 5.03 | 5.03 | -1.57% | 143,295 |
| Mar 9, 2026 | 4.99 | 5.19 | 4.90 | 5.11 | 5.11 | 3.02% | 511,280 |
| 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 |