NYSE:SJT | Historical Stock Price | SAN JUAN BASIN ROYALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-10-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$5.21$14.07$38.01$102.67$277.331980-10-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$29.44$130.02125,400——
2004-12-30$29.47$130.15108,200——
2004-12-29$29.68$131.08146,100——
2004-12-28$29.79$130.62400,500——
2004-12-27$29.44$129.08362,200——
2004-12-23$29.99$131.49105,600——
2004-12-22$30.00$131.54218,600——
2004-12-21$30.00$131.54215,600——
2004-12-20$30.09$131.93219,300——
2004-12-17$29.96$131.36160,400——
2004-12-16$29.63$129.91224,100——
2004-12-15$30.02$131.62240,100——
2004-12-14$29.38$128.82154,000——
2004-12-13$28.95$126.93187,400——
2004-12-10$28.35$124.30204,800——
2004-12-09$28.40$124.52228,500——
2004-12-08$28.64$125.57290,500——
2004-12-07$27.80$121.89281,900——
2004-12-06$28.52$125.05199,100——
2004-12-03$28.40$124.52390,600——
2004-12-02$28.28$124.00540,300——
2004-12-01$29.03$127.28364,800——
2004-11-30$30.30$132.85205,300——
2004-11-29$30.14$132.15318,100——
2004-11-26$30.84$135.22128,900——
2004-11-24$30.91$134.65337,900——
2004-11-23$30.48$132.78331,800——
2004-11-22$30.15$131.34374,000——
2004-11-19$29.79$129.78286,300——
2004-11-18$28.70$125.03306,100——
2004-11-17$28.95$126.12406,300——
2004-11-16$28.91$125.94273,200——
2004-11-15$28.73$125.16483,100——
2004-11-12$28.99$126.29413,300——
2004-11-11$28.35$123.50419,300——
2004-11-10$28.98$126.25526,300——
2004-11-09$29.19$127.161,217,400——
2004-11-08$29.98$130.60460,900——
2004-11-05$31.15$135.70313,500——
2004-11-04$30.67$133.61364,800——
2004-11-03$30.86$134.44297,400——
2004-11-02$30.50$132.87352,500——
2004-11-01$31.39$136.75363,900——
2004-10-29$31.90$138.97257,400——
2004-10-28$30.85$134.39697,600——
2004-10-27$31.61$137.70613,300——
2004-10-26$33.48$144.92247,400——
2004-10-25$32.90$142.41369,300——
2004-10-22$32.47$140.55280,700——
2004-10-21$31.91$138.12231,400——
2004-10-20$31.45$136.13279,100——
2004-10-19$30.36$131.41246,900——
2004-10-18$30.24$130.89384,200——
2004-10-15$30.05$130.07201,000——
2004-10-14$29.94$129.60301,200——
2004-10-13$29.47$127.561,251,400——
2004-10-12$31.07$134.49313,100——
2004-10-11$31.45$136.13221,900——
2004-10-08$31.63$136.91169,100——
2004-10-07$31.60$136.78302,500——
2004-10-06$32.01$138.56229,500——
2004-10-05$31.12$134.70198,400——
2004-10-04$30.21$130.76274,200——
2004-10-01$29.99$129.81274,000——
2004-09-30$30.51$132.06173,300——
2004-09-29$29.85$129.21339,300——
2004-09-28$30.60$132.45303,600——
2004-09-27$30.30$130.17279,200——
2004-09-24$29.81$128.07189,600——
2004-09-23$29.57$127.03204,600——
2004-09-22$29.26$125.70270,600——
2004-09-21$29.21$125.49222,700——
2004-09-20$28.54$122.61227,100——
2004-09-17$28.60$122.87189,700——
2004-09-16$28.58$122.78167,600——
2004-09-15$28.42$122.09168,100——
2004-09-14$28.25$121.36160,900——
2004-09-13$28.24$121.32167,300——
2004-09-10$27.85$119.65158,700——
2004-09-09$27.99$120.25210,900——
2004-09-08$27.37$117.58197,000——
2004-09-07$27.55$118.36228,400——
2004-09-03$27.76$119.26182,100——
2004-09-02$27.70$119.00186,900——
2004-09-01$27.23$116.98242,800——
2004-08-31$26.98$115.91341,100——
2004-08-30$27.13$116.55274,500——
2004-08-27$27.60$118.57205,900——
2004-08-26$27.40$116.69421,100——
2004-08-25$27.95$119.03302,200——
2004-08-24$27.90$118.82297,100——
2004-08-23$27.71$118.01363,400——
2004-08-20$28.30$120.52256,100——
2004-08-19$27.72$118.05332,200——
2004-08-18$27.45$116.90381,200——
2004-08-17$26.93$114.69687,800——
2004-08-16$27.91$118.86332,300——
2004-08-13$28.16$119.93293,100——
2004-08-12$27.55$117.33243,200——
2004-08-11$27.11$115.45274,600——
2004-08-10$27.50$117.12343,300——
2004-08-09$27.48$117.03350,000——
2004-08-06$25.98$110.64457,100——
2004-08-05$26.21$111.62964,100——
2004-08-04$26.00$110.73934,100——
2004-08-03$28.45$121.16379,400——
2004-08-02$28.09$119.63265,300——
2004-07-30$28.29$120.48287,700——
2004-07-29$27.54$117.29229,900——
2004-07-28$27.43$116.82299,900——
2004-07-27$26.75$112.76314,000——
2004-07-26$26.59$112.08231,900——
2004-07-23$26.82$113.05334,700——
2004-07-22$27.19$114.61299,200——
2004-07-21$26.53$111.83224,900——
2004-07-20$26.35$111.07225,100——
2004-07-19$25.68$108.25151,500——
2004-07-16$25.74$108.50143,600——
2004-07-15$25.09$105.76125,700——
2004-07-14$25.15$106.01129,700——
2004-07-13$24.60$103.70169,400——
2004-07-12$24.85$104.75144,400——
2004-07-09$24.95$105.17177,200——
2004-07-08$24.58$103.61167,700——
2004-07-07$24.40$102.85233,300——
2004-07-06$24.46$103.11145,800——
2004-07-02$24.02$101.25155,400——
2004-07-01$24.11$101.63299,800——
2004-06-30$24.36$102.68145,300——
2004-06-29$23.95$100.96272,900——
2004-06-28$23.99$101.12240,100——
2004-06-25$25.10$105.00239,300——
2004-06-24$25.04$104.75162,300——
2004-06-23$25.06$104.83214,400——
2004-06-22$24.89$104.12158,500——
2004-06-21$24.90$104.16196,100——
2004-06-18$24.59$102.87233,900——
2004-06-17$23.95$100.19270,900——
2004-06-16$23.74$99.31185,100——
2004-06-15$23.45$98.10124,700——
2004-06-14$22.96$96.05197,900——
2004-06-10$22.84$95.54113,300——
2004-06-09$22.53$94.25141,400——
2004-06-08$22.60$94.54126,100——
2004-06-07$22.36$93.54184,400——
2004-06-04$22.20$92.87331,000——
2004-06-03$22.65$94.75190,700——
2004-06-02$23.00$96.21236,300——
2004-06-01$23.49$98.26242,400——
2004-05-28$22.82$95.46112,500——
2004-05-27$22.71$95.00235,500——
2004-05-26$23.00$96.21232,000——
2004-05-25$23.17$96.17230,700——
2004-05-24$22.85$94.84269,600——
2004-05-21$22.52$93.47181,200——
2004-05-20$22.70$94.22230,100——
2004-05-19$22.38$92.89206,300——
2004-05-18$22.03$91.44193,700——
2004-05-17$21.97$91.19229,600——
2004-05-14$21.68$89.99142,500——
2004-05-13$21.34$88.58215,700——
2004-05-12$21.39$88.78293,600——
2004-05-11$20.48$85.01155,300——
2004-05-10$20.00$83.01392,100——
2004-05-07$20.69$85.88218,400——
2004-05-06$20.55$85.30198,000——
2004-05-05$20.60$85.50192,600——
2004-05-04$20.75$86.13222,300——
2004-05-03$20.55$85.30174,200——
2004-04-30$20.18$83.76248,900——
2004-04-29$20.05$83.22313,100——
2004-04-28$21.12$87.66174,000——
2004-04-27$21.41$88.18224,900——
2004-04-26$21.57$88.84201,700——
2004-04-23$21.39$88.10167,600——
2004-04-22$21.20$87.32151,500——
2004-04-21$20.98$86.41109,200——
2004-04-20$21.12$86.99195,700——
2004-04-19$21.39$88.10178,100——
2004-04-16$21.25$87.52180,700——
2004-04-15$20.60$84.85197,700——
2004-04-14$20.49$84.39310,600——
2004-04-13$20.70$85.26293,300——
2004-04-12$20.72$85.34281,300——
2004-04-08$20.57$84.72162,900——
2004-04-07$20.50$84.43115,700——
2004-04-06$20.31$83.6599,500——
2004-04-05$20.39$83.98166,000——
2004-04-02$20.44$84.19161,200——
2004-04-01$20.31$83.65162,800——
2004-03-31$20.08$82.70273,600——
2004-03-30$20.24$83.36420,500——
2004-03-29$20.24$83.36199,700——
2004-03-26$20.39$83.17206,000——
2004-03-25$20.20$82.40174,300——
2004-03-24$20.05$81.79210,100——
2004-03-23$20.49$83.58691,000——
2004-03-22$20.68$84.36193,300——
2004-03-19$20.86$85.09314,200——
2004-03-18$20.35$83.01245,700——
2004-03-17$20.20$82.40641,500——
2004-03-16$19.86$81.01140,700——
2004-03-15$19.91$81.22167,600——
2004-03-12$19.65$80.15138,100——
2004-03-11$19.53$79.67149,900——
2004-03-10$19.57$79.83112,100——
2004-03-09$19.92$81.26107,600——
2004-03-08$19.93$81.30136,300——
2004-03-05$20.00$81.58130,900——
2004-03-04$19.64$80.1178,600——
2004-03-03$19.84$80.9380,000——
2004-03-02$19.97$81.46157,900——
2004-03-01$19.89$81.13147,800——
2004-02-27$19.75$80.56106,700——
2004-02-26$19.77$80.64138,200——
2004-02-25$19.53$79.67102,400——
2004-02-24$19.48$78.92136,700——
2004-02-23$19.40$78.59118,800——
2004-02-20$19.32$78.2762,800——
2004-02-19$19.40$78.59105,500——
2004-02-18$19.40$78.59123,600——
2004-02-17$19.38$78.51174,800——
2004-02-13$19.38$78.51108,700——
2004-02-12$19.70$79.81184,500——
2004-02-11$19.30$78.19156,900——
2004-02-10$19.29$78.15199,400——
2004-02-09$19.14$77.54254,500——
2004-02-06$18.50$74.95329,900——
2004-02-05$17.93$72.64616,600——
2004-02-04$19.02$77.06253,400——
2004-02-03$19.10$77.38337,100——
2004-02-02$18.94$76.73281,400——
2004-01-30$19.27$78.07262,900——
2004-01-29$19.36$78.43660,900——
2004-01-28$19.93$80.74252,200——
2004-01-27$20.74$83.56139,400——
2004-01-26$20.70$83.40162,700——
2004-01-23$20.80$83.80190,900——
2004-01-22$20.68$83.32208,200——
2004-01-21$20.88$84.12213,700——
2004-01-20$20.73$83.52365,700——
2004-01-16$20.35$81.991,090,500——
2004-01-15$21.76$87.67365,200——
2004-01-14$22.77$91.7499,500——
2004-01-13$22.85$92.06163,100——
2004-01-12$22.60$91.05196,500——
2004-01-09$22.55$90.85248,200——
2004-01-08$22.11$89.08270,500——
2004-01-07$22.14$89.20174,800——
2004-01-06$22.25$89.64142,300——
2004-01-05$22.10$89.04255,000——
2004-01-02$21.67$87.3087,500——