ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

San Juan Basin Royalty Trust (NY: SJT )

3.920 +0.050 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 3.870 3.960 3.860 3.920 123,613 +0.05(+1.29%)
Jul 24, 2024 3.940 3.950 3.860 3.870 98,021 -0.05(-1.28%)
Jul 23, 2024 3.880 3.960 3.830 3.920 167,505 +0.01(+0.26%)
Jul 22, 2024 4.050 4.090 3.880 3.910 419,838 -0.14(-3.46%)
Jul 19, 2024 3.990 4.120 3.930 4.050 186,910 -0.01(-0.25%)
Jul 18, 2024 4.100 4.130 4.010 4.060 91,835 -0.03(-0.73%)
Jul 17, 2024 4.160 4.221 4.055 4.090 175,231 -0.07(-1.68%)
Jul 16, 2024 4.190 4.250 4.151 4.160 224,302 -0.04(-0.95%)
Jul 15, 2024 4.200 4.270 4.160 4.200 158,330 -0.05(-1.18%)
Jul 12, 2024 4.110 4.250 4.110 4.250 112,972 +0.13(+3.16%)
Jul 11, 2024 4.130 4.230 4.097 4.120 260,607 +0.00(+0.00%)
Jul 10, 2024 4.010 4.140 4.000 4.120 166,837 +0.10(+2.49%)
Jul 09, 2024 4.020 4.070 4.000 4.020 141,137 -0.03(-0.74%)
Jul 08, 2024 4.060 4.070 4.010 4.050 117,258 -0.03(-0.74%)
Jul 05, 2024 4.070 4.090 4.030 4.080 129,235 +0.01(+0.25%)
Jul 03, 2024 4.040 4.110 4.040 4.070 68,251 +0.02(+0.49%)
Jul 02, 2024 3.980 4.060 3.950 4.050 167,255 +0.07(+1.76%)
Jul 01, 2024 4.050 4.100 3.970 3.980 189,259 -0.08(-1.97%)
Jun 28, 2024 4.050 4.115 4.013 4.060 154,305 -0.01(-0.25%)
Jun 27, 2024 3.990 4.070 3.950 4.070 263,120 +0.07(+1.75%)
Jun 26, 2024 3.930 4.050 3.930 4.000 260,981 +0.07(+1.78%)
Jun 25, 2024 3.850 3.950 3.800 3.930 209,785 +0.09(+2.34%)
Jun 24, 2024 3.770 3.876 3.770 3.840 154,054 +0.06(+1.59%)
Jun 21, 2024 3.760 3.840 3.720 3.780 227,884 -0.03(-0.79%)
Jun 20, 2024 3.770 4.010 3.770 3.810 251,234 -0.01(-0.26%)
Jun 18, 2024 3.870 3.940 3.810 3.820 355,074 -0.11(-2.80%)
Jun 17, 2024 3.950 3.970 3.590 3.930 930,280 -0.08(-2.00%)
Jun 14, 2024 4.050 4.180 3.980 4.010 218,719 -0.04(-0.99%)
Jun 13, 2024 4.160 4.250 4.050 4.050 177,581 -0.12(-2.88%)
Jun 12, 2024 4.210 4.350 4.160 4.170 289,822 -0.10(-2.34%)
Jun 11, 2024 4.030 4.300 4.030 4.270 388,101 +0.24(+5.96%)
Jun 10, 2024 3.950 4.090 3.910 4.030 359,362 +0.08(+2.03%)
Jun 07, 2024 3.910 4.010 3.910 3.950 201,960 +0.02(+0.51%)
Jun 06, 2024 3.910 4.000 3.910 3.930 238,033 -0.02(-0.51%)
Jun 05, 2024 3.990 4.045 3.925 3.950 216,830 -0.01(-0.25%)
Jun 04, 2024 4.000 4.010 3.960 3.960 136,403 -0.05(-1.25%)
Jun 03, 2024 4.000 4.145 3.960 4.010 240,151 -0.03(-0.74%)
May 31, 2024 3.970 4.070 3.940 4.040 229,740 +0.07(+1.76%)
May 30, 2024 3.930 4.070 3.930 3.970 228,251 +0.00(+0.00%)
May 29, 2024 4.030 4.040 3.960 3.970 238,287 -0.09(-2.22%)
May 28, 2024 4.050 4.130 3.955 4.060 728,780 -0.08(-1.93%)
May 24, 2024 4.270 4.280 4.135 4.140 435,302 -0.13(-3.04%)
May 23, 2024 4.330 4.370 4.140 4.270 467,342 -0.06(-1.39%)
May 22, 2024 4.370 4.460 4.250 4.330 342,315 -0.10(-2.26%)
May 21, 2024 4.200 4.450 4.060 4.430 597,505 +0.12(+2.78%)
May 20, 2024 4.200 4.320 3.850 4.310 1,588,881 +0.01(+0.23%)
May 17, 2024 4.250 4.400 4.250 4.300 335,437 +0.07(+1.65%)
May 16, 2024 4.320 4.339 4.110 4.230 330,784 -0.08(-1.86%)
May 15, 2024 4.410 4.410 4.275 4.310 283,573 -0.13(-2.93%)
May 14, 2024 4.320 4.450 4.280 4.440 210,035 +0.13(+3.02%)
May 13, 2024 4.260 4.340 4.230 4.310 222,271 +0.09(+2.13%)
May 10, 2024 4.430 4.450 4.220 4.220 225,281 -0.20(-4.52%)
May 09, 2024 4.530 4.550 4.400 4.420 203,489 -0.11(-2.43%)
May 08, 2024 4.370 4.540 4.360 4.530 170,580 +0.11(+2.49%)
May 07, 2024 4.300 4.540 4.300 4.420 236,143 +0.13(+3.03%)
May 06, 2024 4.290 4.430 4.260 4.290 282,660 -0.04(-0.92%)
May 03, 2024 4.210 4.450 4.195 4.330 301,053 +0.17(+4.09%)
May 02, 2024 4.120 4.181 4.110 4.160 140,706 +0.06(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.