NYSE : SJT
San Juan Basin Royalty Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 3.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 153.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
San Juan Basin Royalty Trust (SJT) closed at 3.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.42 | 3.47 | 3.221 | 3.29 | 99,334 | -3.24% |
| 2026-10-29 | 3.42 | 3.49 | 3.35 | 3.4 | 45,341 | +0.59% |
| 2026-10-28 | 3.3 | 3.46 | 3.154 | 3.38 | 115,336 | +0.90% |
| 2026-10-27 | 3.31 | 3.43 | 3.31 | 3.35 | 122,011 | +1.52% |
| 2026-10-26 | 3.37 | 3.37 | 3.14 | 3.3 | 248,115 | -2.37% |
| 2026-10-23 | 3.3 | 3.39 | 3.275 | 3.38 | 152,031 | +0.30% |
| 2026-10-22 | 3.42 | 3.49 | 3.274 | 3.37 | 118,714 | -0.59% |
| 2026-10-21 | 3.45 | 3.515 | 3.32 | 3.39 | 168,571 | -2.31% |
| 2026-10-20 | 3.72 | 3.755 | 3.35 | 3.47 | 215,779 | -5.96% |
| 2026-10-19 | 4.19 | 4.235 | 3.64 | 3.69 | 315,366 | -12.97% |
| 2026-10-16 | 4.25 | 4.415 | 4.16 | 4.24 | 318,632 | -1.17% |
| 2026-10-15 | 4.6 | 4.73 | 4.19 | 4.29 | 517,439 | -6.33% |
| 2026-10-14 | 4.46 | 4.61 | 4.31 | 4.58 | 677,517 | +3.39% |
| 2026-10-13 | 4.02 | 4.51 | 4 | 4.43 | 947,409 | +10.75% |
| 2026-10-12 | 3.77 | 4.07 | 3.75 | 4 | 767,330 | +5.26% |
| 2026-10-09 | 3.76 | 3.85 | 3.75 | 3.8 | 562,071 | +0.26% |
| 2026-10-08 | 3.82 | 3.82 | 3.7 | 3.79 | 228,723 | -0.52% |
| 2026-10-07 | 3.77 | 3.883 | 3.735 | 3.81 | 493,862 | +0.53% |
| 2026-10-06 | 3.62 | 3.83 | 3.62 | 3.79 | 494,256 | +2.71% |
| 2026-10-05 | 3.71 | 3.85 | 3.63 | 3.69 | 394,899 | -1.86% |
| 2026-10-02 | 3.78 | 3.82 | 3.69 | 3.76 | 263,560 | -0.53% |
| 2026-10-01 | 3.62 | 3.92 | 3.492 | 3.78 | 842,693 | +3.56% |
| 2026-09-30 | 3.64 | 3.75 | 3.52 | 3.65 | 311,107 | +0.55% |
| 2026-09-29 | 3.69 | 3.72 | 3.31 | 3.63 | 411,031 | -2.42% |
| 2026-09-28 | 3.39 | 3.79 | 3.38 | 3.72 | 1,199,487 | +8.77% |
| 2026-09-25 | 3.4 | 3.55 | 3.38 | 3.42 | 427,691 | +0.59% |
| 2026-09-24 | 3 | 3.4 | 3 | 3.4 | 959,715 | +12.58% |
| 2026-09-23 | 3.11 | 3.15 | 3 | 3.02 | 192,434 | -2.58% |
| 2026-09-22 | 2.98 | 3.16 | 2.98 | 3.1 | 152,155 | +4.03% |
| 2026-09-21 | 3.01 | 3.17 | 2.97 | 2.98 | 829,626 | -1.00% |
| 2026-09-18 | 3.03 | 3.05 | 2.91 | 3.01 | 828,938 | +0.00% |
| 2026-09-17 | 3.04 | 3.09 | 2.919 | 3.01 | 136,732 | -0.99% |
| 2026-09-16 | 3 | 3.1 | 2.95 | 3.04 | 308,490 | +1.33% |
| 2026-09-15 | 3.17 | 3.22 | 2.97 | 3 | 249,726 | -5.36% |
| 2026-09-14 | 3.2 | 3.38 | 3.164 | 3.17 | 227,455 | -0.94% |
| 2026-09-11 | 3.05 | 3.22 | 3.011 | 3.2 | 113,418 | +4.92% |
| 2026-09-10 | 3.11 | 3.11 | 3 | 3.05 | 237,108 | -0.97% |
| 2026-09-09 | 3.1 | 3.13 | 3.05 | 3.08 | 226,780 | +0.33% |
| 2026-09-08 | 2.96 | 3.13 | 2.96 | 3.07 | 234,769 | +3.72% |
| 2026-09-04 | 2.88 | 2.99 | 2.85 | 2.96 | 111,747 | +2.07% |
| 2026-09-03 | 2.86 | 2.95 | 2.859 | 2.9 | 107,227 | +1.05% |
| 2026-09-02 | 2.85 | 2.93 | 2.79 | 2.87 | 82,150 | +0.70% |
| 2026-09-01 | 2.79 | 2.869 | 2.744 | 2.85 | 70,180 | +3.26% |
| 2026-08-31 | 2.73 | 2.85 | 2.72 | 2.76 | 123,131 | +1.85% |
| 2026-08-28 | 2.71 | 2.89 | 2.62 | 2.71 | 162,686 | -0.37% |
| 2026-08-27 | 2.85 | 3.08 | 2.72 | 2.72 | 161,807 | -4.23% |
| 2026-08-26 | 2.9 | 3.082 | 2.81 | 2.84 | 247,601 | -3.07% |
| 2026-08-25 | 2.77 | 3 | 2.765 | 2.93 | 193,863 | +5.40% |
| 2026-08-24 | 2.72 | 2.8 | 2.7 | 2.78 | 94,251 | +2.21% |
| 2026-08-21 | 2.9 | 2.98 | 2.72 | 2.72 | 301,705 | -6.21% |
| 2026-08-20 | 2.75 | 3.1 | 2.73 | 2.9 | 358,845 | +7.41% |
| 2026-08-19 | 2.77 | 2.83 | 2.68 | 2.7 | 396,435 | -3.57% |
| 2026-08-18 | 2.8 | 2.83 | 2.79 | 2.8 | 87,420 | +0.00% |
| 2026-08-17 | 2.81 | 2.88 | 2.75 | 2.8 | 172,090 | -0.36% |
| 2026-08-14 | 2.76 | 2.85 | 2.76 | 2.81 | 227,230 | +1.44% |
| 2026-08-13 | 2.79 | 2.872 | 2.77 | 2.77 | 172,902 | -1.42% |
| 2026-08-12 | 2.7 | 2.84 | 2.7 | 2.81 | 296,698 | +4.07% |
| 2026-08-11 | 2.6 | 2.75 | 2.59 | 2.7 | 226,989 | +3.85% |
| 2026-08-10 | 2.56 | 2.67 | 2.55 | 2.6 | 289,660 | +2.77% |
| 2026-08-07 | 2.45 | 2.58 | 2.445 | 2.53 | 139,312 | +2.85% |
| 2026-08-06 | 2.49 | 2.564 | 2.439 | 2.46 | 88,867 | +0.00% |
| 2026-08-05 | 2.5 | 2.57 | 2.432 | 2.46 | 227,731 | -1.60% |
| 2026-08-04 | 2.37 | 2.51 | 2.37 | 2.5 | 244,705 | +3.31% |
| 2026-08-03 | 2.5 | 2.5 | 2.37 | 2.42 | 228,106 | -3.59% |
| 2026-07-31 | 2.59 | 2.59 | 2.46 | 2.51 | 188,316 | -2.33% |
| 2026-07-30 | 2.59 | 2.59 | 2.53 | 2.57 | 56,774 | +0.39% |
| 2026-07-29 | 2.51 | 2.59 | 2.51 | 2.56 | 151,213 | +1.99% |
| 2026-07-28 | 2.5 | 2.569 | 2.5 | 2.51 | 111,185 | -1.18% |
| 2026-07-27 | 2.5 | 2.58 | 2.5 | 2.54 | 121,493 | +0.79% |
| 2026-07-24 | 2.5 | 2.58 | 2.49 | 2.52 | 144,039 | -0.40% |
| 2026-07-23 | 2.5 | 2.65 | 2.46 | 2.53 | 461,790 | +1.20% |
| 2026-07-22 | 2.45 | 2.514 | 2.42 | 2.5 | 340,477 | +2.46% |
| 2026-07-21 | 2.69 | 2.79 | 2.43 | 2.44 | 520,902 | -9.63% |
| 2026-07-20 | 2.67 | 2.75 | 2.61 | 2.7 | 204,256 | +0.00% |
| 2026-07-17 | 2.7 | 2.75 | 2.64 | 2.7 | 155,338 | +0.37% |
| 2026-07-16 | 2.67 | 2.76 | 2.67 | 2.69 | 103,630 | +1.13% |
| 2026-07-15 | 2.66 | 2.71 | 2.615 | 2.66 | 139,882 | +0.38% |
| 2026-07-14 | 2.63 | 2.705 | 2.63 | 2.65 | 216,587 | -0.75% |
| 2026-07-13 | 2.8 | 2.815 | 2.57 | 2.67 | 205,468 | -1.84% |
| 2026-07-10 | 2.95 | 2.95 | 2.7 | 2.72 | 253,900 | -7.48% |
| 2026-07-09 | 3 | 3.12 | 2.93 | 2.94 | 182,783 | -3.29% |
| 2026-07-08 | 3.04 | 3.074 | 3 | 3.04 | 161,927 | +1.33% |
| 2026-07-07 | 2.95 | 3.06 | 2.92 | 3 | 148,554 | +1.01% |
| 2026-07-06 | 3.06 | 3.14 | 2.92 | 2.97 | 271,034 | -4.50% |
| 2026-07-02 | 3.14 | 3.26 | 3.11 | 3.11 | 121,057 | +0.00% |
| 2026-07-01 | 3.21 | 3.32 | 3.11 | 3.11 | 118,922 | -3.12% |
| 2026-06-30 | 2.99 | 3.3 | 2.99 | 3.21 | 327,749 | +8.45% |
| 2026-06-29 | 2.98 | 3.16 | 2.85 | 2.96 | 789,512 | -0.34% |
| 2026-06-26 | 2.94 | 3.02 | 2.94 | 2.97 | 247,441 | +1.37% |
| 2026-06-25 | 2.98 | 3.04 | 2.9 | 2.93 | 244,598 | -2.33% |
| 2026-06-24 | 2.93 | 3.08 | 2.9 | 3 | 380,933 | +2.04% |
| 2026-06-23 | 3.01 | 3.06 | 2.94 | 2.94 | 288,256 | -2.65% |
| 2026-06-22 | 3.1 | 3.115 | 3.005 | 3.02 | 179,575 | -2.89% |
| 2026-06-18 | 3.19 | 3.211 | 3.08 | 3.11 | 134,298 | -1.89% |
| 2026-06-17 | 3.25 | 3.34 | 3.17 | 3.17 | 169,699 | -3.94% |
| 2026-06-16 | 3.16 | 3.34 | 3.09 | 3.3 | 227,534 | +3.12% |
| 2026-06-15 | 3.3 | 3.36 | 3.11 | 3.2 | 395,475 | -3.61% |
| 2026-06-12 | 3.54 | 3.558 | 3.26 | 3.32 | 549,829 | -5.68% |
| 2026-06-11 | 3.54 | 3.66 | 3.519 | 3.52 | 170,747 | -0.56% |
| 2026-06-10 | 3.45 | 3.61 | 3.431 | 3.54 | 258,099 | +2.02% |
| 2026-06-09 | 3.65 | 3.74 | 3.47 | 3.47 | 432,193 | -7.22% |
| 2026-06-08 | 3.7 | 3.84 | 3.68 | 3.74 | 123,349 | +1.36% |
| 2026-06-05 | 3.87 | 3.96 | 3.69 | 3.69 | 193,463 | -5.38% |
| 2026-06-04 | 3.81 | 3.945 | 3.8 | 3.9 | 83,854 | +2.63% |
| 2026-06-03 | 3.82 | 3.93 | 3.77 | 3.8 | 244,745 | -0.52% |
| 2026-06-02 | 3.82 | 3.999 | 3.81 | 3.82 | 107,683 | -0.52% |
| 2026-06-01 | 3.82 | 4.02 | 3.785 | 3.84 | 174,803 | -0.52% |
| 2026-05-29 | 3.97 | 4.03 | 3.8 | 3.86 | 451,392 | -3.02% |
| 2026-05-28 | 4.06 | 4.09 | 3.98 | 3.98 | 257,392 | -1.73% |
| 2026-05-27 | 4.1 | 4.15 | 4.05 | 4.05 | 181,548 | -1.70% |
| 2026-05-26 | 4.05 | 4.18 | 4.05 | 4.12 | 115,045 | +0.73% |
| 2026-05-22 | 4.08 | 4.14 | 4.08 | 4.09 | 55,135 | +0.25% |
| 2026-05-21 | 4.16 | 4.24 | 4.06 | 4.08 | 151,214 | -1.92% |
| 2026-05-20 | 4.2 | 4.265 | 4.128 | 4.16 | 228,554 | -2.12% |
| 2026-05-19 | 4.28 | 4.35 | 4.24 | 4.25 | 48,835 | -0.70% |
| 2026-05-18 | 4.21 | 4.41 | 4.2 | 4.28 | 210,590 | +0.94% |
| 2026-05-15 | 4.2 | 4.479 | 4.07 | 4.24 | 407,152 | +0.24% |
| 2026-05-14 | 4.3 | 4.32 | 4.21 | 4.23 | 128,923 | -1.40% |
| 2026-05-13 | 4.33 | 4.36 | 4.17 | 4.29 | 186,178 | +0.70% |
| 2026-05-12 | 4.46 | 4.46 | 4.26 | 4.26 | 64,206 | -3.84% |