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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.41$99.85582,000——
2012-12-28$13.25$98.65523,600——
2012-12-27$12.85$95.68533,000——
2012-12-26$12.84$95.40600,500——
2012-12-24$12.58$93.47308,800——
2012-12-21$12.50$92.87522,900——
2012-12-20$12.58$93.47553,000——
2012-12-19$12.86$95.55442,500——
2012-12-18$12.97$96.37534,900——
2012-12-17$12.67$94.14382,600——
2012-12-14$12.62$93.77218,000——
2012-12-13$12.76$94.81318,300——
2012-12-12$12.44$92.43325,900——
2012-12-11$12.88$95.70272,800——
2012-12-10$12.85$95.47233,000——
2012-12-07$13.40$99.56195,800——
2012-12-06$13.74$102.09178,200——
2012-12-05$13.81$102.61234,900——
2012-12-04$13.65$101.42226,200——
2012-12-03$13.67$101.57227,700——
2012-11-30$14.15$105.13429,600——
2012-11-29$13.12$97.48301,700——
2012-11-28$12.95$96.22209,000——
2012-11-27$13.11$97.40172,800——
2012-11-26$13.44$99.85343,000——
2012-11-23$12.95$96.2182,700——
2012-11-21$12.85$95.47364,800——
2012-11-20$13.13$97.55136,800——
2012-11-19$13.37$99.33196,700——
2012-11-16$13.01$96.66218,800——
2012-11-15$12.67$94.13276,300——
2012-11-14$13.20$98.07121,300——
2012-11-13$13.16$97.77169,000——
2012-11-12$13.10$97.32255,800——
2012-11-09$13.99$103.94223,500——
2012-11-08$13.98$103.86157,500——
2012-11-07$13.84$102.82207,600——
2012-11-06$14.11$104.83124,500——
2012-11-05$14.01$104.0997,200——
2012-11-02$14.03$104.23108,600——
2012-11-01$14.13$104.9894,100——
2012-10-31$14.01$104.09166,100——
2012-10-26$13.94$103.57165,000——
2012-10-25$14.37$106.76110,200——
2012-10-24$14.37$106.76124,100——
2012-10-23$14.51$107.80114,700——
2012-10-22$14.79$109.88173,000——
2012-10-19$14.77$109.73185,200——
2012-10-18$14.68$109.06157,800——
2012-10-17$14.64$108.77155,000——
2012-10-16$14.58$108.32229,000——
2012-10-15$14.68$109.06243,400——
2012-10-12$14.68$109.0696,100——
2012-10-11$14.74$109.51260,200——
2012-10-10$13.99$103.94154,000——
2012-10-09$14.39$106.91147,300——
2012-10-08$13.88$103.12115,100——
2012-10-05$13.81$102.60181,900——
2012-10-04$14.13$104.98112,300——
2012-10-03$14.00$104.01136,200——
2012-10-02$14.38$106.83175,900——
2012-10-01$14.69$109.14251,000——
2012-09-28$14.17$105.27149,300——
2012-09-27$14.00$104.01246,800——
2012-09-26$13.54$100.5997,300——
2012-09-25$13.48$100.07177,200——
2012-09-24$13.51$100.29171,700——
2012-09-21$13.61$101.03138,300——
2012-09-20$13.81$102.52146,700——
2012-09-19$13.64$101.25167,000——
2012-09-18$13.41$99.55283,600——
2012-09-17$14.19$105.34127,800——
2012-09-14$14.13$104.89180,700——
2012-09-13$13.82$102.59271,600——
2012-09-12$13.75$102.07182,500——
2012-09-11$13.97$103.70171,300——
2012-09-10$13.92$103.33188,900——
2012-09-07$13.80$102.44212,200——
2012-09-06$14.10$104.67294,700——
2012-09-05$14.08$104.52207,000——
2012-09-04$13.65$101.33222,200——
2012-08-31$13.62$101.11140,600——
2012-08-30$13.59$100.88412,700——
2012-08-29$13.63$101.18366,500——
2012-08-28$14.39$106.55314,100——
2012-08-27$14.70$108.85772,600——
2012-08-24$14.97$110.85175,900——
2012-08-23$15.04$111.37200,300——
2012-08-22$15.00$111.07243,200——
2012-08-21$15.14$112.11334,400——
2012-08-20$15.95$118.11145,400——
2012-08-17$15.66$115.96147,000——
2012-08-16$15.36$113.74109,600——
2012-08-15$15.04$111.37133,200——
2012-08-14$15.31$113.37165,500——
2012-08-13$14.99$111.00159,500——
2012-08-10$15.00$111.07191,800——
2012-08-09$15.05$111.44183,700——
2012-08-08$14.38$106.48127,500——
2012-08-07$14.47$107.15225,600——
2012-08-06$14.40$106.63251,900——
2012-08-03$14.18$105.00538,000——
2012-08-02$15.27$113.07292,800——
2012-08-01$15.72$116.40319,900——
2012-07-31$16.30$120.70168,200——
2012-07-30$16.31$120.77270,500——
2012-07-27$16.16$119.66115,100——
2012-07-26$16.30$120.31193,200——
2012-07-25$16.16$119.28180,900——
2012-07-24$16.29$120.24257,100——
2012-07-23$16.75$123.63165,300——
2012-07-20$16.45$121.42185,600——
2012-07-19$16.44$121.35204,700——
2012-07-18$16.02$118.25136,600——
2012-07-17$16.23$119.80210,300——
2012-07-16$15.58$115.00274,700——
2012-07-13$15.69$115.81145,400——
2012-07-12$15.90$117.36172,400——
2012-07-11$16.09$118.76218,700——
2012-07-10$15.92$117.51278,700——
2012-07-09$16.23$119.80225,000——
2012-07-06$15.73$116.11138,600——
2012-07-05$15.78$116.47221,400——
2012-07-03$15.74$116.18156,300——
2012-07-02$15.28$112.78273,600——
2012-06-29$14.99$110.64179,900——
2012-06-28$14.74$108.80201,100——
2012-06-27$14.75$108.87343,000——
2012-06-26$14.32$105.17235,800——
2012-06-25$13.98$102.68152,100——
2012-06-22$14.14$103.85222,600——
2012-06-21$13.75$100.99233,300——
2012-06-20$14.10$103.56161,300——
2012-06-19$13.84$101.65251,400——
2012-06-18$13.76$101.06229,000——
2012-06-15$13.43$98.64313,700——
2012-06-14$12.82$94.16543,100——
2012-06-13$12.45$91.44308,600——
2012-06-12$12.56$92.25392,800——
2012-06-11$12.13$89.09452,500——
2012-06-08$12.58$92.39368,600——
2012-06-07$12.72$93.42423,300——
2012-06-06$13.60$99.89454,500——
2012-06-05$12.94$95.04657,200——
2012-06-04$12.81$94.08509,200——
2012-06-01$13.25$97.32532,700——
2012-05-31$13.78$101.21664,400——
2012-05-30$14.78$108.551,385,400——
2012-05-29$15.98$117.37339,500——
2012-05-25$16.42$120.09139,800——
2012-05-24$16.39$119.87135,900——
2012-05-23$16.44$120.24362,000——
2012-05-22$16.50$120.68603,800——
2012-05-21$17.35$126.89196,800——
2012-05-18$17.47$127.77332,000——
2012-05-17$16.53$120.89448,800——
2012-05-16$17.35$126.89201,400——
2012-05-15$17.71$129.53208,000——
2012-05-14$17.62$128.87196,000——
2012-05-11$18.03$131.87203,000——
2012-05-10$18.36$134.28507,400——
2012-05-09$18.04$131.94427,500——
2012-05-08$17.24$126.09276,800——
2012-05-07$17.34$126.82252,000——
2012-05-04$17.15$125.43205,600——
2012-05-03$17.18$125.65287,200——
2012-05-02$17.49$127.92266,000——
2012-05-01$17.90$130.91649,000——
2012-04-30$16.94$123.89329,700——
2012-04-27$16.45$120.31347,900——
2012-04-26$16.29$119.14461,400——
2012-04-25$15.80$114.95637,800——
2012-04-24$15.96$116.11719,000——
2012-04-23$16.27$118.371,228,700——
2012-04-20$17.30$125.86327,700——
2012-04-19$16.73$121.72313,800——
2012-04-18$16.52$120.19582,900——
2012-04-17$16.96$123.39483,800——
2012-04-16$17.27$125.64539,800——
2012-04-13$18.09$131.61137,800——
2012-04-12$18.24$132.70344,500——
2012-04-11$18.15$132.05159,800——
2012-04-10$18.49$134.52197,000——
2012-04-09$18.85$137.14246,400——
2012-04-05$19.05$138.59150,300——
2012-04-04$18.91$137.57119,700——
2012-04-03$19.08$138.81174,000——
2012-04-02$18.91$137.57299,800——
2012-03-30$19.39$141.07175,100——
2012-03-29$19.80$144.05215,400——
2012-03-28$20.06$145.94371,800——
2012-03-27$20.54$148.81452,100——
2012-03-26$19.67$142.51179,200——
2012-03-23$19.66$142.43226,400——
2012-03-22$19.35$140.19182,100——
2012-03-21$19.38$140.40159,000——
2012-03-20$19.31$139.90225,900——
2012-03-19$19.66$142.43243,500——
2012-03-16$19.38$140.40261,300——
2012-03-15$19.02$137.80171,600——
2012-03-14$18.94$137.22223,000——
2012-03-13$18.91$137.00201,900——
2012-03-12$18.66$135.19187,900——
2012-03-09$18.91$137.00181,400——
2012-03-08$18.77$135.98186,900——
2012-03-07$18.81$136.27191,600——
2012-03-06$18.44$133.59189,500——
2012-03-05$18.59$134.68200,400——
2012-03-02$18.79$136.13286,200——
2012-03-01$18.82$136.35495,700——
2012-02-29$18.07$130.91259,900——
2012-02-28$18.23$132.07260,200——
2012-02-27$18.64$135.04297,800——
2012-02-24$18.95$136.50285,200——
2012-02-23$18.76$135.13190,800——
2012-02-22$18.55$133.62286,400——
2012-02-21$18.92$136.28517,100——
2012-02-17$18.31$131.89455,000——
2012-02-16$17.95$129.30414,800——
2012-02-15$17.60$126.77612,900——
2012-02-14$17.90$128.94603,700——
2012-02-13$18.07$130.16482,900——
2012-02-10$18.38$132.39298,300——
2012-02-09$18.50$133.26284,900——
2012-02-08$18.52$133.40226,100——
2012-02-07$18.69$134.63408,600——
2012-02-06$18.56$133.69700,900——
2012-02-03$18.82$135.56552,600——
2012-02-02$19.29$138.95323,400——
2012-02-01$19.42$139.88351,200——
2012-01-31$19.40$139.74364,600——
2012-01-30$19.74$142.19252,300——
2012-01-27$19.75$142.26257,200——
2012-01-26$19.70$141.04455,100——
2012-01-25$19.77$141.55488,900——
2012-01-24$19.08$136.61776,200——
2012-01-23$18.99$135.96693,800——
2012-01-20$18.15$129.95764,700——
2012-01-19$18.36$131.451,605,200——
2012-01-18$19.17$137.25966,500——
2012-01-17$20.24$144.91407,200——
2012-01-13$20.73$148.42360,200——
2012-01-12$20.94$149.92563,400——
2012-01-11$21.32$152.64420,500——
2012-01-10$21.58$154.50414,800——
2012-01-09$21.92$156.94337,600——
2012-01-06$22.10$158.23156,500——
2012-01-05$22.25$159.30202,200——
2012-01-04$22.55$161.45208,600——
2012-01-03$22.84$163.53190,300——