San Juan Basin Royalty Stock Price History
NYSE: SJTEnergyOil & Gas ProductionUSD
3.80+0.01 (+0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SJT price history at a glance
The price history for San Juan Basin Royalty (SJT) on this page begins on October 20, 1980, when the stock closed at $14.75; it most recently closed at $3.80 on October 5, 2026. The highest price in this record is $51.45, reached on August 15, 2005; the latest close is 92.6% below that peak. Across the 45 complete calendar years in the table, SJT finished higher in 23 and lower in 22. Its best year was 2021 (+128.1%) and its worst was 2015 (-73.0%).
Over roughly 46 years the share price changed -74.2%, a -2.9% compound annual price return (excluding dividends). In the last 12 months alone, SJT has lost 35.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $51.45
- Date of high
- Aug 15, 2005
- Low since 1980
- $1.39
- Date of low
- Mar 23, 2020
- 52-week high
- $6.55
- 52-week low
- $2.37
- Last close
- $3.80
SJT returns
1 week
+1.06%
1 month
+23.38%
3 months
+39.71%
6 months
-16.30%
Year to date
-32.38%
1 year
-35.59%
3 years
-49.13%
5 years
-27.06%
SJT price return, excluding dividends.
SJT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.80 | -33.91% |
| 2025 | 5.75 | +42.68% |
| 2024 | 4.03 | -20.67% |
| 2023 | 5.08 | -55.52% |
| 2022 | 11.42 | +87.52% |
| 2021 | 6.09 | +128.09% |
| 2020 | 2.67 | +8.54% |
| 2019 | 2.46 | -50.90% |
| 2018 | 5.01 | -39.20% |
| 2017 | 8.24 | +24.47% |
| 2016 | 6.62 | +59.90% |
| 2015 | 4.14 | -72.98% |
| 2014 | 15.32 | -8.54% |
| 2013 | 16.75 | +19.13% |
| 2012 | 14.06 | -38.22% |
| 2011 | 22.76 | -3.27% |
| 2010 | 23.53 | +36.48% |
| 2009 | 17.24 | -45.79% |
| 2008 | 31.80 | -7.80% |
| 2007 | 34.49 | +4.99% |
| 2006 | 32.85 | -24.62% |
| 2005 | 43.58 | +48.03% |
| 2004 | 29.44 | +35.86% |
| 2003 | 21.67 | +55.01% |
| 2002 | 13.98 | +46.39% |
| 2001 | 9.55 | -24.36% |
| 2000 | 12.63 | +21.69% |
| 1999 | 10.38 | +90.80% |
| 1998 | 5.44 | -42.00% |
| 1997 | 9.38 | +17.19% |
| 1996 | 8.00 | +28.00% |
| 1995 | 6.25 | -1.96% |
| 1994 | 6.38 | -34.62% |
| 1993 | 9.75 | +34.48% |
| 1992 | 7.25 | +38.10% |
| 1991 | 5.25 | -8.70% |
| 1990 | 5.75 | -30.30% |
| 1989 | 8.25 | +4.76% |
| 1988 | 7.88 | -1.56% |
| 1987 | 8.00 | +4.92% |
| 1986 | 7.63 | -10.29% |
| 1985 | 8.50 | +11.48% |
| 1984 | 7.63 | -22.78% |
| 1983 | 9.88 | +6.76% |
| 1982 | 9.25 | -7.50% |
| 1981 | 10.00 | -38.46% |
| 1980* | 16.25 | +10.17% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SJT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.76 | 3.84 | 3.77 | 3.80 | +0.26% | |
| 3.82 | 3.81 | 3.70 | 3.79 | -0.52% | |
| 3.77 | 3.88 | 3.74 | 3.81 | +0.53% | |
| 3.62 | 3.83 | 3.62 | 3.79 | +2.71% | |
| 3.71 | 3.85 | 3.63 | 3.69 | -1.86% | |
| 3.78 | 3.82 | 3.69 | 3.76 | -0.53% | |
| 3.62 | 3.92 | 3.49 | 3.78 | +3.56% | |
| 3.64 | 3.75 | 3.52 | 3.65 | +0.55% | |
| 3.69 | 3.72 | 3.31 | 3.63 | -2.42% | |
| 3.39 | 3.79 | 3.38 | 3.72 | +8.77% | |
| 3.40 | 3.55 | 3.38 | 3.42 | +0.59% | |
| 3.00 | 3.40 | 3.00 | 3.40 | +12.58% | |
| 3.11 | 3.15 | 3.00 | 3.02 | -2.58% | |
| 2.98 | 3.16 | 2.98 | 3.10 | +4.03% | |
| 3.01 | 3.17 | 2.97 | 2.98 | -1.00% | |
| 3.03 | 3.05 | 2.91 | 3.01 | 0.00% | |
| 3.04 | 3.09 | 2.92 | 3.01 | -0.99% | |
| 3.00 | 3.10 | 2.95 | 3.04 | +1.33% | |
| 3.17 | 3.22 | 2.97 | 3.00 | -5.36% | |
| 3.20 | 3.38 | 3.16 | 3.17 | -0.94% | |
| 3.05 | 3.22 | 3.01 | 3.20 | +4.92% | |
| 3.11 | 3.11 | 3.00 | 3.05 | -0.97% | |
| 3.10 | 3.13 | 3.05 | 3.08 | +0.33% | |
| 2.96 | 3.13 | 2.96 | 3.07 | +3.72% | |
| 2.88 | 2.99 | 2.85 | 2.96 | +2.07% | |
| 2.86 | 2.95 | 2.86 | 2.90 | +1.05% | |
| 2.85 | 2.93 | 2.79 | 2.87 | +0.70% | |
| 2.79 | 2.87 | 2.74 | 2.85 | +3.26% | |
| 2.73 | 2.85 | 2.72 | 2.76 | +1.85% | |
| 2.71 | 2.89 | 2.62 | 2.71 | -0.37% | |
| 2.85 | 3.08 | 2.72 | 2.72 | -4.23% | |
| 2.90 | 3.08 | 2.81 | 2.84 | -3.07% | |
| 2.77 | 3.00 | 2.77 | 2.93 | +5.40% | |
| 2.72 | 2.80 | 2.70 | 2.78 | +2.21% | |
| 2.90 | 2.98 | 2.72 | 2.72 | -6.21% | |
| 2.75 | 3.10 | 2.73 | 2.90 | +7.41% | |
| 2.77 | 2.83 | 2.68 | 2.70 | -3.57% | |
| 2.80 | 2.83 | 2.79 | 2.80 | 0.00% | |
| 2.81 | 2.88 | 2.75 | 2.80 | -0.36% | |
| 2.76 | 2.85 | 2.76 | 2.81 | +1.44% | |
| 2.79 | 2.87 | 2.77 | 2.77 | -1.42% | |
| 2.70 | 2.84 | 2.70 | 2.81 | +4.07% | |
| 2.60 | 2.75 | 2.59 | 2.70 | +3.85% | |
| 2.56 | 2.67 | 2.55 | 2.60 | +2.77% | |
| 2.45 | 2.58 | 2.45 | 2.53 | +2.85% | |
| 2.49 | 2.56 | 2.44 | 2.46 | 0.00% | |
| 2.50 | 2.57 | 2.43 | 2.46 | -1.60% | |
| 2.37 | 2.51 | 2.37 | 2.50 | +3.31% | |
| 2.50 | 2.50 | 2.37 | 2.42 | -3.59% | |
| 2.59 | 2.59 | 2.46 | 2.51 | -2.33% | |
| 2.59 | 2.59 | 2.53 | 2.57 | +0.39% | |
| 2.51 | 2.59 | 2.51 | 2.56 | +1.99% | |
| 2.50 | 2.57 | 2.50 | 2.51 | -1.18% | |
| 2.50 | 2.58 | 2.50 | 2.54 | +0.79% | |
| 2.50 | 2.58 | 2.49 | 2.52 | -0.40% | |
| 2.50 | 2.65 | 2.46 | 2.53 | +1.20% | |
| 2.45 | 2.51 | 2.42 | 2.50 | +2.46% | |
| 2.69 | 2.79 | 2.43 | 2.44 | -9.63% | |
| 2.67 | 2.75 | 2.61 | 2.70 | 0.00% | |
| 2.70 | 2.75 | 2.64 | 2.70 | +0.37% | |
| 2.67 | 2.76 | 2.67 | 2.69 | +1.13% | |
| 2.66 | 2.71 | 2.62 | 2.66 | +0.38% | |
| 2.63 | 2.71 | 2.63 | 2.65 | -0.75% | |
| 2.80 | 2.82 | 2.57 | 2.67 | -1.84% | |
| 2.95 | 2.95 | 2.70 | 2.72 | -7.48% | |
| 3.00 | 3.12 | 2.93 | 2.94 | -3.29% | |
| 3.04 | 3.07 | 3.00 | 3.04 | +1.33% | |
| 2.95 | 3.06 | 2.92 | 3.00 | +1.01% | |
| 3.06 | 3.14 | 2.92 | 2.97 | -4.50% | |
| 3.14 | 3.26 | 3.11 | 3.11 | 0.00% | |
| 3.21 | 3.32 | 3.11 | 3.11 | -3.12% | |
| 2.99 | 3.30 | 2.99 | 3.21 | +8.45% | |
| 2.98 | 3.16 | 2.85 | 2.96 | -0.34% | |
| 2.94 | 3.02 | 2.94 | 2.97 | +1.37% | |
| 2.98 | 3.04 | 2.90 | 2.93 | -2.33% | |
| 2.93 | 3.08 | 2.90 | 3.00 | +2.04% | |
| 3.01 | 3.06 | 2.94 | 2.94 | -2.65% | |
| 3.10 | 3.12 | 3.01 | 3.02 | -2.89% | |
| 3.19 | 3.21 | 3.08 | 3.11 | -1.89% | |
| 3.25 | 3.34 | 3.17 | 3.17 | -3.94% | |
| 3.16 | 3.34 | 3.09 | 3.30 | +3.12% | |
| 3.30 | 3.36 | 3.11 | 3.20 | -3.61% | |
| 3.54 | 3.56 | 3.26 | 3.32 | -5.68% | |
| 3.54 | 3.66 | 3.52 | 3.52 | -0.56% | |
| 3.45 | 3.61 | 3.43 | 3.54 | +2.02% | |
| 3.65 | 3.74 | 3.47 | 3.47 | -7.22% | |
| 3.70 | 3.84 | 3.68 | 3.74 | +1.36% | |
| 3.87 | 3.96 | 3.69 | 3.69 | -5.38% | |
| 3.81 | 3.95 | 3.80 | 3.90 | +2.63% | |
| 3.82 | 3.93 | 3.77 | 3.80 | -0.52% | |
| 3.82 | 4.00 | 3.81 | 3.82 | -0.52% | |
| 3.82 | 4.02 | 3.79 | 3.84 | -0.52% | |
| 3.97 | 4.03 | 3.80 | 3.86 | -3.02% | |
| 4.06 | 4.09 | 3.98 | 3.98 | -1.73% | |
| 4.10 | 4.15 | 4.05 | 4.05 | -1.70% | |
| 4.05 | 4.18 | 4.05 | 4.12 | +0.73% | |
| 4.08 | 4.14 | 4.08 | 4.09 | +0.25% | |
| 4.16 | 4.24 | 4.06 | 4.08 | -1.92% | |
| 4.20 | 4.27 | 4.13 | 4.16 | -2.12% | |
| 4.28 | 4.35 | 4.24 | 4.25 | -0.70% | |
| 4.21 | 4.41 | 4.20 | 4.28 | +0.94% | |
| 4.20 | 4.48 | 4.07 | 4.24 | +0.24% | |
| 4.30 | 4.32 | 4.21 | 4.23 | -1.40% | |
| 4.33 | 4.36 | 4.17 | 4.29 | +0.70% | |
| 4.46 | 4.46 | 4.26 | 4.26 | -3.84% | |
| 4.14 | 4.49 | 4.14 | 4.43 | +7.00% | |
| 4.17 | 4.20 | 4.14 | 4.14 | -1.19% | |
| 4.10 | 4.36 | 4.10 | 4.19 | +0.72% | |
| 4.18 | 4.37 | 4.11 | 4.16 | -3.03% | |
| 4.52 | 4.65 | 4.29 | 4.29 | -5.71% | |
| 4.31 | 4.66 | 4.31 | 4.55 | +4.36% | |
| 4.26 | 4.40 | 4.20 | 4.36 | +1.63% | |
| 4.20 | 4.37 | 4.19 | 4.29 | +1.42% | |
| 4.28 | 4.33 | 4.19 | 4.23 | -0.47% | |
| 4.24 | 4.36 | 4.18 | 4.25 | +0.71% | |
| 4.18 | 4.36 | 4.18 | 4.22 | +0.48% | |
| 4.34 | 4.41 | 4.15 | 4.20 | -5.62% | |
| 4.50 | 4.51 | 4.30 | 4.45 | -0.67% | |
| 4.54 | 4.60 | 4.43 | 4.48 | -1.54% | |
| 4.54 | 4.68 | 4.48 | 4.55 | +0.22% | |
| 4.64 | 4.75 | 4.52 | 4.54 | -3.40% | |
| 4.59 | 4.76 | 4.51 | 4.70 | -0.42% | |
| 4.59 | 4.76 | 4.58 | 4.72 | +2.61% | |
| 4.56 | 4.68 | 4.53 | 4.60 | +0.22% | |
| 4.67 | 4.76 | 4.55 | 4.59 | -1.71% | |
| 4.53 | 4.84 | 4.53 | 4.67 | +2.86% | |
| 4.58 | 4.73 | 4.52 | 4.54 | -0.22% | |
| 4.69 | 4.71 | 4.55 | 4.55 | -2.15% | |
| 4.67 | 4.74 | 4.53 | 4.65 | -1.48% | |
| 4.75 | 4.85 | 4.67 | 4.72 | -1.26% | |
| 4.74 | 4.83 | 4.62 | 4.78 | +0.84% | |
| 4.72 | 4.76 | 4.68 | 4.74 | +2.16% | |
| 4.76 | 4.83 | 4.53 | 4.64 | -3.53% | |
| 4.96 | 5.04 | 4.76 | 4.81 | -2.63% | |
| 5.09 | 5.15 | 4.93 | 4.94 | -3.14% | |
| 5.20 | 5.31 | 5.10 | 5.10 | -0.97% | |
| 5.11 | 5.22 | 5.11 | 5.15 | +0.78% | |
| 5.06 | 5.20 | 5.06 | 5.11 | -0.78% | |
| 5.08 | 5.27 | 5.08 | 5.15 | +0.78% | |
| 5.21 | 5.25 | 5.06 | 5.11 | -2.67% | |
| 5.05 | 5.30 | 5.05 | 5.25 | +3.14% | |
| 4.90 | 5.25 | 4.90 | 5.09 | +3.88% | |
| 4.90 | 5.04 | 4.90 | 4.90 | -0.20% | |
| 4.90 | 5.00 | 4.86 | 4.91 | -0.61% | |
| 4.91 | 5.02 | 4.85 | 4.94 | +0.82% | |
| 5.00 | 5.08 | 4.87 | 4.90 | -2.39% | |
| 5.02 | 5.09 | 4.96 | 5.02 | -1.18% | |
| 5.00 | 5.13 | 4.96 | 5.08 | +0.99% | |
| 5.12 | 5.19 | 4.96 | 5.03 | -1.57% | |
| 4.99 | 5.19 | 4.90 | 5.11 | +3.02% | |
| 5.13 | 5.18 | 4.94 | 4.96 | -3.88% | |
| 5.18 | 5.21 | 5.08 | 5.16 | -0.19% | |
| 5.05 | 5.24 | 4.94 | 5.17 | +2.38% | |
| 5.11 | 5.17 | 4.97 | 5.05 | -1.75% | |
| 5.23 | 5.27 | 5.07 | 5.14 | -0.77% | |
| 5.35 | 5.40 | 5.13 | 5.18 | -2.81% | |
| 5.40 | 5.43 | 5.30 | 5.33 | -1.30% | |
| 5.43 | 5.58 | 5.36 | 5.40 | -0.18% | |
| 5.46 | 5.46 | 5.36 | 5.41 | +0.19% | |
| 5.53 | 5.63 | 5.31 | 5.40 | -2.35% | |
| 5.65 | 5.68 | 5.39 | 5.53 | -1.43% | |
| 5.48 | 5.64 | 5.47 | 5.61 | +0.72% | |
| 5.60 | 5.61 | 5.46 | 5.57 | +0.36% | |
| 5.62 | 5.67 | 5.30 | 5.55 | -2.46% | |
| 5.63 | 5.74 | 5.58 | 5.69 | +1.61% | |
| 5.55 | 5.75 | 5.45 | 5.60 | +0.18% | |
| 5.57 | 5.73 | 5.52 | 5.59 | +0.36% | |
| 5.64 | 5.69 | 5.53 | 5.57 | -1.07% | |
| 5.56 | 5.67 | 5.54 | 5.63 | 0.00% | |
| 5.59 | 5.69 | 5.56 | 5.63 | +0.72% | |
| 5.71 | 5.74 | 5.59 | 5.59 | -3.12% | |
| 5.76 | 5.81 | 5.61 | 5.77 | 0.00% | |
| 5.80 | 5.89 | 5.66 | 5.77 | -1.54% | |
| 5.97 | 6.05 | 5.79 | 5.86 | -3.14% | |
| 6.02 | 6.09 | 5.85 | 6.05 | +0.50% | |
| 6.15 | 6.25 | 5.99 | 6.02 | -1.15% | |
| 6.17 | 6.17 | 6.05 | 6.09 | -0.49% | |
| 6.18 | 6.24 | 6.03 | 6.12 | -0.97% | |
| 6.07 | 6.27 | 6.01 | 6.18 | +2.15% | |
| 6.10 | 6.23 | 5.99 | 6.05 | -0.33% | |
| 5.87 | 6.09 | 5.83 | 6.07 | +3.41% | |
| 5.85 | 5.98 | 5.76 | 5.87 | +1.38% | |
| 5.80 | 5.90 | 5.76 | 5.79 | -1.03% | |
| 5.93 | 5.96 | 5.74 | 5.85 | -1.85% | |
| 5.79 | 6.09 | 5.75 | 5.96 | +1.19% | |
| 5.79 | 5.98 | 5.79 | 5.89 | +1.73% | |
| 5.75 | 5.89 | 5.67 | 5.79 | +0.70% | |
| 5.84 | 5.98 | 5.73 | 5.75 | -2.04% | |
| 5.65 | 5.94 | 5.65 | 5.87 | +3.71% | |
| 5.63 | 5.74 | 5.57 | 5.66 | +0.35% | |
| 5.61 | 5.78 | 5.60 | 5.64 | +0.53% | |
| 5.47 | 5.69 | 5.45 | 5.61 | +2.00% | |
| 5.77 | 5.79 | 5.45 | 5.50 | -4.35% | |
| 5.57 | 5.81 | 5.45 | 5.75 | +2.31% | |
| 5.46 | 5.65 | 5.41 | 5.62 | +2.00% | |
| 5.41 | 5.57 | 5.39 | 5.51 | +1.85% | |
| 5.30 | 5.43 | 5.29 | 5.41 | +2.08% | |
| 5.44 | 5.50 | 5.29 | 5.30 | -2.75% | |
| 5.39 | 5.52 | 5.32 | 5.45 | +0.93% | |
| 5.34 | 5.47 | 5.30 | 5.40 | +1.69% | |
| 5.47 | 5.51 | 5.31 | 5.31 | -2.03% | |
| 5.44 | 5.52 | 5.30 | 5.42 | -0.73% | |
| 5.49 | 5.60 | 5.40 | 5.46 | -2.15% | |
| 5.55 | 5.63 | 5.46 | 5.58 | +1.64% | |
| 5.56 | 5.59 | 5.42 | 5.49 | -2.31% | |
| 5.70 | 5.81 | 5.56 | 5.62 | -1.75% | |
| 5.88 | 5.88 | 5.71 | 5.72 | -2.22% | |
| 6.00 | 6.05 | 5.83 | 5.85 | -2.99% | |
| 6.08 | 6.14 | 5.96 | 6.03 | -0.82% | |
| 5.95 | 6.14 | 5.95 | 6.08 | +1.67% | |
| 5.99 | 6.10 | 5.82 | 5.98 | -0.17% | |
| 5.90 | 6.20 | 5.90 | 5.99 | +1.87% | |
| 5.78 | 5.90 | 5.70 | 5.88 | +1.91% | |
| 5.58 | 5.79 | 5.53 | 5.77 | +4.53% | |
| 5.58 | 5.69 | 5.46 | 5.52 | -2.13% | |
| 5.53 | 5.84 | 5.53 | 5.64 | +0.18% | |
| 5.56 | 5.70 | 5.56 | 5.63 | +1.26% | |
| 5.41 | 5.70 | 5.41 | 5.56 | +3.35% | |
| 5.61 | 5.61 | 5.25 | 5.38 | -4.44% | |
| 5.60 | 5.80 | 5.56 | 5.63 | +0.36% | |
| 5.87 | 5.87 | 5.60 | 5.61 | -3.44% | |
| 5.91 | 5.98 | 5.80 | 5.81 | -1.19% | |
| 6.04 | 6.10 | 5.86 | 5.88 | -2.81% | |
| 6.00 | 6.10 | 5.90 | 6.05 | +0.67% | |
| 6.34 | 6.55 | 6.01 | 6.01 | -6.68% | |
| 6.29 | 6.52 | 6.29 | 6.44 | +0.94% | |
| 6.26 | 6.39 | 6.18 | 6.38 | +2.08% | |
| 6.33 | 6.35 | 6.15 | 6.25 | -1.26% | |
| 6.02 | 6.40 | 6.02 | 6.33 | +4.63% | |
| 6.16 | 6.18 | 5.96 | 6.05 | +0.50% | |
| 6.01 | 6.11 | 5.90 | 6.02 | +0.33% | |
| 6.01 | 6.15 | 5.91 | 6.00 | 0.00% | |
| 5.95 | 6.17 | 5.95 | 6.00 | 0.00% | |
| 5.71 | 6.03 | 5.71 | 6.00 | +3.81% | |
| 5.74 | 5.98 | 5.71 | 5.78 | +0.70% | |
| 5.61 | 5.86 | 5.61 | 5.74 | +1.59% | |
| 5.38 | 5.76 | 5.38 | 5.65 | +4.05% | |
| 5.41 | 5.47 | 5.40 | 5.43 | +0.37% | |
| 5.47 | 5.57 | 5.41 | 5.41 | -1.99% | |
| 5.46 | 5.64 | 5.42 | 5.52 | +1.66% | |
| 5.50 | 5.52 | 5.36 | 5.43 | -1.63% | |
| 5.28 | 5.56 | 5.28 | 5.52 | +5.54% | |
| 5.58 | 5.65 | 5.21 | 5.23 | -7.43% | |
| 5.61 | 5.71 | 5.60 | 5.65 | 0.00% | |
| 5.52 | 5.74 | 5.49 | 5.65 | +3.48% | |
| 5.61 | 5.61 | 5.46 | 5.46 | -1.97% | |
| 5.96 | 5.97 | 5.50 | 5.57 | -5.43% | |
| 5.87 | 5.93 | 5.85 | 5.89 | +0.68% | |
| 5.83 | 5.90 | 5.80 | 5.85 | -0.51% | |
| 5.87 | 5.99 | 5.80 | 5.88 | -0.34% | |
| 6.02 | 6.12 | 5.83 | 5.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SJT chart for longer ranges.