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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.67$31.98123,500——
2020-12-30$2.65$31.74104,600——
2020-12-29$2.62$31.31204,300——
2020-12-28$2.73$32.62108,400——
2020-12-24$2.86$34.1850,800——
2020-12-23$2.93$35.01121,700——
2020-12-22$2.77$33.10154,400——
2020-12-21$2.76$32.98209,500——
2020-12-18$2.97$35.49160,900——
2020-12-17$3.08$36.8197,300——
2020-12-16$3.17$37.8892,800——
2020-12-15$3.11$37.17142,600——
2020-12-14$3.16$37.7678,900——
2020-12-11$3.12$37.28102,100——
2020-12-10$3.17$37.8885,300——
2020-12-09$3.09$36.9345,300——
2020-12-08$3.11$37.17124,200——
2020-12-07$3.26$38.9699,500——
2020-12-04$3.27$39.08135,400——
2020-12-03$3.37$40.2794,200——
2020-12-02$3.54$42.3036,300——
2020-12-01$3.61$43.1442,900——
2020-11-30$3.65$43.6254,900——
2020-11-27$3.94$47.0833,700——
2020-11-25$3.87$45.9253,900——
2020-11-24$4.04$47.94227,700——
2020-11-23$3.90$46.28271,800——
2020-11-20$3.91$46.4077,000——
2020-11-19$3.75$44.50247,300——
2020-11-18$3.48$41.3073,400——
2020-11-17$3.29$39.0457,600——
2020-11-16$3.46$41.06123,400——
2020-11-13$3.50$41.53165,400——
2020-11-12$3.50$41.53142,400——
2020-11-11$3.25$38.5759,900——
2020-11-10$3.23$38.3333,400——
2020-11-09$3.22$38.21114,400——
2020-11-06$3.16$37.5036,200——
2020-11-05$3.18$37.74117,900——
2020-11-04$2.95$35.0132,700——
2020-11-03$3.06$36.3152,900——
2020-11-02$3.16$37.50106,200——
2020-10-30$3.28$38.92194,600——
2020-10-29$3.00$35.6043,200——
2020-10-28$2.98$35.2040,500——
2020-10-27$3.04$35.91114,300——
2020-10-26$2.97$35.0877,700——
2020-10-23$3.00$35.4321,900——
2020-10-22$2.98$35.2057,500——
2020-10-21$3.02$35.67123,600——
2020-10-20$2.82$33.31137,000——
2020-10-19$2.79$32.9540,300——
2020-10-16$2.82$33.3150,300——
2020-10-15$2.87$33.9041,400——
2020-10-14$2.80$33.0756,300——
2020-10-13$2.80$33.0765,500——
2020-10-12$2.74$32.36118,800——
2020-10-09$2.57$30.3588,800——
2020-10-08$2.55$30.1268,600——
2020-10-07$2.54$30.0024,300——
2020-10-06$2.49$29.41101,500——
2020-10-05$2.58$30.47179,500——
2020-10-02$2.58$30.4711,900——
2020-10-01$2.60$30.7122,400——
2020-09-30$2.51$29.6535,800——
2020-09-29$2.61$30.8331,900——
2020-09-28$2.62$30.9511,400——
2020-09-25$2.62$30.9524,000——
2020-09-24$2.51$29.6542,800——
2020-09-23$2.70$31.8969,500——
2020-09-22$2.63$31.0660,200——
2020-09-21$2.70$31.8931,100——
2020-09-18$2.70$31.8949,300——
2020-09-17$2.71$32.0159,800——
2020-09-16$2.70$31.8992,100——
2020-09-15$2.65$31.3033,700——
2020-09-14$2.61$30.8364,100——
2020-09-11$2.52$29.7638,800——
2020-09-10$2.57$30.3512,500——
2020-09-09$2.58$30.4757,600——
2020-09-08$2.64$31.1891,800——
2020-09-04$2.75$32.4845,900——
2020-09-03$2.79$32.9533,900——
2020-09-02$2.70$31.89108,600——
2020-09-01$2.91$34.3783,500——
2020-08-31$2.88$34.0253,900——
2020-08-28$3.02$35.67258,400——
2020-08-27$2.89$34.13121,200——
2020-08-26$2.83$33.4350,800——
2020-08-25$2.80$33.07134,700——
2020-08-24$2.71$32.0178,400——
2020-08-21$2.56$30.24153,000——
2020-08-20$2.76$32.6041,600——
2020-08-19$2.88$34.0233,100——
2020-08-18$2.81$33.1961,900——
2020-08-17$2.80$33.07119,400——
2020-08-14$2.81$33.19106,000——
2020-08-13$2.55$30.1227,300——
2020-08-12$2.56$30.2426,400——
2020-08-11$2.52$29.7667,800——
2020-08-10$2.62$30.9565,800——
2020-08-07$2.73$32.2468,700——
2020-08-06$2.76$32.6069,600——
2020-08-05$2.75$32.48120,200——
2020-08-04$2.65$31.30146,600——
2020-08-03$2.51$29.65269,900——
2020-07-31$2.32$27.4079,000——
2020-07-30$2.28$26.9331,800——
2020-07-29$2.30$27.17103,000——
2020-07-28$2.18$25.7535,500——
2020-07-27$2.19$25.8729,900——
2020-07-24$2.18$25.7518,300——
2020-07-23$2.21$26.1041,300——
2020-07-22$2.23$26.3482,200——
2020-07-21$2.24$26.46154,700——
2020-07-20$2.31$27.2841,600——
2020-07-17$2.33$27.5252,000——
2020-07-16$2.33$27.5222,000——
2020-07-15$2.32$27.4032,100——
2020-07-14$2.30$27.1712,900——
2020-07-13$2.30$27.1750,200——
2020-07-10$2.37$27.9916,700——
2020-07-09$2.35$27.7621,800——
2020-07-08$2.35$27.7670,500——
2020-07-07$2.35$27.7644,600——
2020-07-06$2.36$27.8799,200——
2020-07-02$2.27$26.8129,900——
2020-07-01$2.32$27.4062,800——
2020-06-30$2.28$26.9339,400——
2020-06-29$2.26$26.6981,300——
2020-06-26$2.27$26.8126,000——
2020-06-25$2.28$26.9392,100——
2020-06-24$2.33$27.52121,200——
2020-06-23$2.35$27.7678,900——
2020-06-22$2.40$28.35111,900——
2020-06-19$2.49$29.41309,300——
2020-06-18$2.78$32.8337,200——
2020-06-17$2.87$33.9026,900——
2020-06-16$2.85$33.6658,400——
2020-06-15$3.05$36.0229,900——
2020-06-12$3.00$35.4347,700——
2020-06-11$2.94$34.7282,700——
2020-06-10$3.04$35.9162,400——
2020-06-09$3.17$37.4493,500——
2020-06-08$3.17$37.44153,800——
2020-06-05$3.01$35.5594,400——
2020-06-04$3.02$35.67108,200——
2020-06-03$2.94$34.72228,100——
2020-06-02$2.65$31.3048,300——
2020-06-01$2.71$32.0129,200——
2020-05-29$2.80$33.0763,900——
2020-05-28$2.99$35.3251,800——
2020-05-27$3.01$35.5081,700——
2020-05-26$2.87$33.85267,500——
2020-05-22$2.79$32.9175,000——
2020-05-21$2.79$32.91361,300——
2020-05-20$2.42$28.54168,300——
2020-05-19$2.48$29.25121,900——
2020-05-18$2.56$30.2085,200——
2020-05-15$2.58$30.4389,200——
2020-05-14$2.62$30.9034,400——
2020-05-13$2.58$30.4363,700——
2020-05-12$2.57$30.3197,100——
2020-05-11$2.67$31.49112,000——
2020-05-08$2.55$30.0870,200——
2020-05-07$2.60$30.6733,800——
2020-05-06$2.56$30.2075,800——
2020-05-05$2.55$30.0868,900——
2020-05-04$2.52$29.7226,600——
2020-05-01$2.44$28.7860,800——
2020-04-30$2.55$30.0870,300——
2020-04-29$2.56$30.20170,100——
2020-04-28$2.41$28.33101,800——
2020-04-27$2.39$28.1089,800——
2020-04-24$2.31$27.16105,600——
2020-04-23$2.22$26.1080,700——
2020-04-22$2.25$26.45151,900——
2020-04-21$2.09$24.57121,000——
2020-04-20$2.03$23.87204,500——
2020-04-17$2.10$24.6954,700——
2020-04-16$2.00$23.51117,200——
2020-04-15$2.14$25.1697,100——
2020-04-14$2.22$26.10129,600——
2020-04-13$2.18$25.6396,600——
2020-04-09$2.18$25.63138,200——
2020-04-08$2.05$24.1097,500——
2020-04-07$2.02$23.75129,100——
2020-04-06$1.99$23.3954,300——
2020-04-03$1.94$22.8181,100——
2020-04-02$1.98$23.2886,800——
2020-04-01$1.99$23.3973,700——
2020-03-31$2.10$24.6961,200——
2020-03-30$2.03$23.8762,200——
2020-03-27$2.11$24.4367,900——
2020-03-26$2.22$25.70212,600——
2020-03-25$1.95$22.58174,700——
2020-03-24$1.76$20.38333,900——
2020-03-23$1.66$19.22210,400——
2020-03-20$1.77$20.49236,900——
2020-03-19$1.96$22.69135,700——
2020-03-18$1.86$21.53242,300——
2020-03-17$2.12$24.5598,400——
2020-03-16$2.22$25.70167,600——
2020-03-13$2.32$26.86107,100——
2020-03-12$2.09$24.20226,100——
2020-03-11$2.19$25.36108,200——
2020-03-10$2.31$26.75202,600——
2020-03-09$2.21$25.59454,600——
2020-03-06$2.28$26.40118,400——
2020-03-05$2.41$27.9096,300——
2020-03-04$2.37$27.4480,500——
2020-03-03$2.36$27.3270,700——
2020-03-02$2.39$27.6775,000——
2020-02-28$2.31$26.7596,600——
2020-02-27$2.37$27.44110,700——
2020-02-26$2.41$27.4781,500——
2020-02-25$2.35$26.79162,800——
2020-02-24$2.39$27.25195,100——
2020-02-21$2.59$29.5325,100——
2020-02-20$2.60$29.6490,200——
2020-02-19$2.65$30.21111,600——
2020-02-18$2.57$29.30119,400——
2020-02-14$2.38$27.1375,600——
2020-02-13$2.34$26.6862,500——
2020-02-12$2.35$26.79149,600——
2020-02-11$2.31$26.3349,000——
2020-02-10$2.32$26.4590,700——
2020-02-07$2.36$26.9046,900——
2020-02-06$2.37$27.0247,700——
2020-02-05$2.39$27.2566,900——
2020-02-04$2.35$26.7974,100——
2020-02-03$2.35$26.79121,800——
2020-01-31$2.41$27.4752,500——
2020-01-30$2.50$28.5054,900——
2020-01-29$2.56$28.8499,800——
2020-01-28$2.60$29.2963,000——
2020-01-27$2.64$29.7476,800——
2020-01-24$2.64$29.7467,900——
2020-01-23$2.68$30.19129,300——
2020-01-22$2.78$31.32121,400——
2020-01-21$2.83$31.88284,600——
2020-01-17$2.80$31.55190,400——
2020-01-16$2.80$31.55232,500——
2020-01-15$2.61$29.41150,500——
2020-01-14$2.63$29.63210,900——
2020-01-13$2.46$27.72111,700——
2020-01-10$2.42$27.2775,600——
2020-01-09$2.47$27.8327,800——
2020-01-08$2.44$27.4963,400——
2020-01-07$2.49$28.0571,200——
2020-01-06$2.51$28.28122,700——
2020-01-03$2.46$27.7259,500——
2020-01-02$2.50$28.17100,600——