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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.54$28.62386,500——
2019-12-30$2.30$25.91260,700——
2019-12-27$2.34$26.34167,800——
2019-12-26$2.28$25.67174,100——
2019-12-24$2.31$26.00100,400——
2019-12-23$2.37$26.68275,000——
2019-12-20$2.54$28.59187,500——
2019-12-19$2.59$29.16284,700——
2019-12-18$2.62$29.49507,800——
2019-12-17$2.49$28.03452,500——
2019-12-16$2.36$26.57405,800——
2019-12-13$2.26$25.44182,700——
2019-12-12$2.23$25.10152,300——
2019-12-11$2.22$24.99131,000——
2019-12-10$2.20$24.77153,100——
2019-12-09$2.28$25.67198,800——
2019-12-06$2.26$25.44101,000——
2019-12-05$2.23$25.10164,500——
2019-12-04$2.31$26.00140,800——
2019-12-03$2.32$26.1254,300——
2019-12-02$2.25$25.33168,900——
2019-11-29$2.41$27.1323,800——
2019-11-27$2.40$27.0281,100——
2019-11-26$2.50$28.1496,800——
2019-11-25$2.58$29.04320,300——
2019-11-22$2.41$27.13278,300——
2019-11-21$2.32$26.12214,800——
2019-11-20$2.27$25.5553,400——
2019-11-19$2.27$25.55156,300——
2019-11-18$2.27$25.55183,800——
2019-11-15$2.29$25.78163,500——
2019-11-14$2.27$25.55395,000——
2019-11-13$2.48$27.92128,800——
2019-11-12$2.58$29.04102,600——
2019-11-11$2.56$28.82122,700——
2019-11-08$2.70$30.3976,300——
2019-11-07$2.71$30.5178,000——
2019-11-06$2.75$30.9698,900——
2019-11-05$2.71$30.5146,400——
2019-11-04$2.73$30.73244,100——
2019-11-01$2.62$29.49214,600——
2019-10-31$2.63$29.6192,000——
2019-10-30$2.62$29.4969,400——
2019-10-29$2.55$28.7137,700——
2019-10-28$2.58$29.04239,800——
2019-10-25$2.60$29.2788,300——
2019-10-24$2.55$28.7180,500——
2019-10-23$2.66$29.9479,100——
2019-10-22$2.67$30.06166,000——
2019-10-21$2.60$29.27160,100——
2019-10-18$2.65$29.83209,700——
2019-10-17$2.64$29.7268,100——
2019-10-16$2.66$29.94128,400——
2019-10-15$2.60$29.27120,000——
2019-10-14$2.65$29.83183,900——
2019-10-11$2.77$31.18222,600——
2019-10-10$2.82$31.74399,600——
2019-10-09$2.73$30.73166,100——
2019-10-08$2.76$31.07100,800——
2019-10-07$2.98$33.5522,300——
2019-10-04$2.95$33.2146,100——
2019-10-03$2.96$33.32108,400——
2019-10-02$3.01$33.8834,900——
2019-10-01$3.01$33.8882,100——
2019-09-30$3.02$34.00190,900——
2019-09-27$2.87$32.3184,100——
2019-09-26$2.77$31.18156,200——
2019-09-25$2.95$33.2142,300——
2019-09-24$2.98$33.55393,700——
2019-09-23$3.26$36.70495,500——
2019-09-20$2.81$31.63508,400——
2019-09-19$2.41$27.13768,000——
2019-09-18$2.40$27.02362,800——
2019-09-17$2.35$26.4593,900——
2019-09-16$2.34$26.34378,000——
2019-09-13$2.25$25.33107,200——
2019-09-12$2.27$25.5571,300——
2019-09-11$2.29$25.78104,400——
2019-09-10$2.30$25.89195,100——
2019-09-09$2.31$26.00121,500——
2019-09-06$2.25$25.3396,800——
2019-09-05$2.24$25.22217,600——
2019-09-04$2.27$25.55145,700——
2019-09-03$2.28$25.67339,700——
2019-08-30$2.47$27.8073,500——
2019-08-29$2.47$27.80139,800——
2019-08-28$2.35$26.45102,200——
2019-08-27$2.33$26.23152,900——
2019-08-26$2.34$26.34138,100——
2019-08-23$2.43$27.35133,200——
2019-08-22$2.32$26.1293,200——
2019-08-21$2.33$26.23180,900——
2019-08-20$2.27$25.55134,100——
2019-08-19$2.47$27.80213,100——
2019-08-16$2.41$27.1369,200——
2019-08-15$2.29$25.78124,700——
2019-08-14$2.26$25.44431,500——
2019-08-13$2.68$30.17165,700——
2019-08-12$2.92$32.87126,100——
2019-08-09$3.08$34.67559,400——
2019-08-08$3.17$35.6855,600——
2019-08-07$3.18$35.80128,300——
2019-08-06$3.18$35.80154,300——
2019-08-05$3.33$37.4960,500——
2019-08-02$3.34$37.60118,600——
2019-08-01$3.24$36.4785,100——
2019-07-31$3.28$36.92236,600——
2019-07-30$3.12$35.1271,000——
2019-07-29$3.13$35.23127,800——
2019-07-26$3.14$35.3593,100——
2019-07-25$3.18$35.8089,100——
2019-07-24$3.42$38.50148,600——
2019-07-23$3.27$36.81211,900——
2019-07-22$3.34$37.60146,600——
2019-07-19$3.41$38.39121,400——
2019-07-18$3.42$38.50100,200——
2019-07-17$3.45$38.8444,300——
2019-07-16$3.43$38.61107,900——
2019-07-15$3.39$38.16111,100——
2019-07-12$3.53$39.7498,700——
2019-07-11$3.56$40.07136,400——
2019-07-10$3.59$40.41125,500——
2019-07-09$3.38$38.05245,200——
2019-07-08$3.38$38.05401,100——
2019-07-05$3.53$39.74229,000——
2019-07-03$3.50$39.40175,800——
2019-07-02$3.66$41.2051,700——
2019-07-01$3.78$42.5559,900——
2019-06-28$3.83$43.11120,500——
2019-06-27$3.75$42.2157,500——
2019-06-26$3.75$42.21129,500——
2019-06-25$3.60$40.53216,800——
2019-06-24$3.77$42.44158,000——
2019-06-21$3.91$44.0199,600——
2019-06-20$4.00$45.03100,800——
2019-06-19$4.00$45.03140,400——
2019-06-18$4.00$45.03244,100——
2019-06-17$4.22$47.5081,600——
2019-06-14$4.16$46.83160,400——
2019-06-13$4.00$45.0366,800——
2019-06-12$4.02$45.2578,600——
2019-06-11$3.98$44.8031,500——
2019-06-10$3.96$44.5889,400——
2019-06-07$3.94$44.3562,000——
2019-06-06$3.93$44.2488,800——
2019-06-05$3.92$44.13340,800——
2019-06-04$4.09$46.04311,400——
2019-06-03$4.07$45.82155,100——
2019-05-31$4.06$45.7088,700——
2019-05-30$4.06$45.7046,700——
2019-05-29$4.10$45.8571,300——
2019-05-28$4.18$46.7483,700——
2019-05-24$4.10$45.8556,400——
2019-05-23$4.06$45.4089,700——
2019-05-22$4.24$47.4281,600——
2019-05-21$4.25$47.5389,500——
2019-05-20$4.12$46.0745,700——
2019-05-17$4.08$45.6396,100——
2019-05-16$4.12$46.0792,500——
2019-05-15$4.18$46.7441,800——
2019-05-14$4.17$46.6391,100——
2019-05-13$4.30$48.09207,200——
2019-05-10$4.13$46.1998,900——
2019-05-09$4.05$45.29549,600——
2019-05-08$4.30$48.09103,500——
2019-05-07$4.26$47.64111,800——
2019-05-06$4.30$48.09127,500——
2019-05-03$4.38$48.98195,300——
2019-05-02$4.46$49.88151,400——
2019-05-01$4.49$50.21106,800——
2019-04-30$4.53$50.66169,000——
2019-04-29$4.63$51.7873,700——
2019-04-26$4.74$52.8357,500——
2019-04-25$4.69$52.2784,100——
2019-04-24$4.79$53.3892,200——
2019-04-23$4.84$53.9494,000——
2019-04-22$4.94$55.06135,800——
2019-04-18$4.92$54.83333,100——
2019-04-17$5.19$57.84130,400——
2019-04-16$5.29$58.96108,000——
2019-04-15$5.41$60.29146,800——
2019-04-12$5.55$61.86221,100——
2019-04-11$5.42$60.4150,500——
2019-04-10$5.45$60.7473,400——
2019-04-09$5.35$59.63123,900——
2019-04-08$5.45$60.74228,800——
2019-04-05$5.30$59.0770,200——
2019-04-04$5.24$58.4084,000——
2019-04-03$5.25$58.5153,400——
2019-04-02$5.29$58.96193,500——
2019-04-01$5.34$59.51114,800——
2019-03-29$5.37$59.85120,700——
2019-03-28$5.52$61.5283,900——
2019-03-27$5.54$61.25143,100——
2019-03-26$5.42$59.93132,400——
2019-03-25$5.32$58.8271,200——
2019-03-22$5.24$57.94219,700——
2019-03-21$5.54$61.25115,400——
2019-03-20$5.67$62.6984,400——
2019-03-19$5.66$62.58263,800——
2019-03-18$5.82$64.35292,500——
2019-03-15$5.70$63.02213,500——
2019-03-14$5.66$62.58319,400——
2019-03-13$5.52$61.03195,400——
2019-03-12$5.37$59.37110,500——
2019-03-11$5.19$57.38278,800——
2019-03-08$5.78$63.91424,200——
2019-03-07$5.35$59.15157,200——
2019-03-06$5.36$59.26278,700——
2019-03-05$5.25$58.05223,300——
2019-03-04$5.00$55.28158,300——
2019-03-01$4.95$54.7398,400——
2019-02-28$4.83$53.4092,800——
2019-02-27$4.89$54.07113,900——
2019-02-26$5.09$55.65141,200——
2019-02-25$4.99$54.55177,600——
2019-02-22$4.88$53.35120,900——
2019-02-21$4.86$53.1377,300——
2019-02-20$4.87$53.2496,300——
2019-02-19$4.87$53.24158,500——
2019-02-15$4.94$54.01487,400——
2019-02-14$4.32$47.23129,600——
2019-02-13$4.29$46.9099,700——
2019-02-12$4.34$47.45123,300——
2019-02-11$4.26$46.57205,400——
2019-02-08$4.27$46.68202,000——
2019-02-07$4.38$47.89223,300——
2019-02-06$4.50$49.20195,600——
2019-02-05$4.67$51.0698,300——
2019-02-04$4.72$51.6060,200——
2019-02-01$4.75$51.9354,500——
2019-01-31$4.74$51.82116,700——
2019-01-30$4.72$51.60118,300——
2019-01-29$4.80$52.1763,100——
2019-01-28$4.90$53.2660,200——
2019-01-25$4.89$53.15117,700——
2019-01-24$4.96$53.9157,300——
2019-01-23$4.95$53.80156,700——
2019-01-22$4.90$53.26164,500——
2019-01-18$4.82$52.3983,000——
2019-01-17$4.84$52.61156,600——
2019-01-16$4.83$52.50249,400——
2019-01-15$4.60$50.00138,300——
2019-01-14$4.64$50.43152,300——
2019-01-11$4.79$52.0675,100——
2019-01-10$4.83$52.5068,200——
2019-01-09$4.87$52.93205,500——
2019-01-08$4.95$53.8094,000——
2019-01-07$4.97$54.0277,300——
2019-01-04$5.01$54.4587,300——
2019-01-03$4.95$53.8062,200——
2019-01-02$5.07$55.11130,900——