NYSE - Delayed Quote • USD
San Juan Basin Royalty Trust (SJT)
At close: May 13 at 4:00 PM EDT
Pre-Market: 8:44 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.2600 | 4.3400 | 4.2300 | 4.3100 | 4.3100 | 222,300 |
| May 10, 2024 | 4.4300 | 4.4500 | 4.2200 | 4.2200 | 4.2200 | 225,300 |
| May 9, 2024 | 4.5300 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 203,500 |
| May 8, 2024 | 4.3700 | 4.5400 | 4.3600 | 4.5300 | 4.5300 | 171,100 |
| May 7, 2024 | 4.3000 | 4.5400 | 4.3000 | 4.4200 | 4.4200 | 236,100 |
| May 6, 2024 | 4.2900 | 4.4300 | 4.2600 | 4.2900 | 4.2900 | 282,700 |
| May 3, 2024 | 4.2100 | 4.4500 | 4.2000 | 4.3300 | 4.3300 | 301,100 |
| May 2, 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1600 | 4.1600 | 140,700 |
| May 1, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 161,800 |
| Apr 30, 2024 | 4.3500 | 4.3500 | 4.1300 | 4.1600 | 4.1600 | 133,800 |
| Apr 29, 2024 | 0.0230 Dividend | |||||
| Apr 29, 2024 | 4.2400 | 4.4200 | 4.2200 | 4.3600 | 4.3600 | 241,900 |
| Apr 26, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.2800 | 4.2570 | 326,100 |
| Apr 25, 2024 | 4.1700 | 4.2300 | 4.0100 | 4.2100 | 4.1874 | 431,100 |
| Apr 24, 2024 | 4.4000 | 4.4100 | 4.2000 | 4.2300 | 4.2073 | 350,500 |
| Apr 23, 2024 | 4.3500 | 4.4700 | 4.2900 | 4.3600 | 4.3366 | 214,900 |
| Apr 22, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.3400 | 4.3167 | 477,600 |
| Apr 19, 2024 | 4.5600 | 4.6700 | 4.4500 | 4.5500 | 4.5255 | 432,000 |
| Apr 18, 2024 | 4.7900 | 4.8200 | 4.4700 | 4.5200 | 4.4957 | 822,000 |
| Apr 17, 2024 | 4.9900 | 5.0800 | 4.7500 | 4.7900 | 4.7643 | 364,000 |
| Apr 16, 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0200 | 4.9930 | 216,400 |
| Apr 15, 2024 | 5.1800 | 5.1900 | 4.9600 | 4.9700 | 4.9433 | 281,400 |
| Apr 12, 2024 | 5.3300 | 5.3900 | 5.1800 | 5.1900 | 5.1621 | 200,500 |
| Apr 11, 2024 | 5.2000 | 5.3200 | 5.1900 | 5.3100 | 5.2815 | 240,800 |
| Apr 10, 2024 | 5.5400 | 5.5400 | 5.1800 | 5.2000 | 5.1721 | 332,800 |
| Apr 9, 2024 | 5.4400 | 5.6400 | 5.4400 | 5.5300 | 5.5003 | 252,300 |
| Apr 8, 2024 | 5.5300 | 5.5800 | 5.4200 | 5.4600 | 5.4307 | 229,800 |
| Apr 5, 2024 | 5.4500 | 5.5500 | 5.4300 | 5.5100 | 5.4804 | 392,700 |
| Apr 4, 2024 | 5.3400 | 5.4700 | 5.3200 | 5.4500 | 5.4207 | 197,500 |
| Apr 3, 2024 | 5.3400 | 5.4100 | 5.2700 | 5.3400 | 5.3113 | 364,600 |
| Apr 2, 2024 | 5.5000 | 5.5300 | 5.3000 | 5.3400 | 5.3113 | 243,900 |
| Apr 1, 2024 | 5.3300 | 5.5200 | 5.3000 | 5.4700 | 5.4406 | 340,400 |
| Mar 28, 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2900 | 5.2616 | 241,400 |
| Mar 27, 2024 | 0.0410 Dividend | |||||
| Mar 27, 2024 | 5.2700 | 5.3000 | 5.1800 | 5.3000 | 5.2715 | 219,300 |
| Mar 26, 2024 | 5.5200 | 5.5900 | 5.2800 | 5.3100 | 5.2407 | 287,500 |
| Mar 25, 2024 | 5.6000 | 5.7000 | 5.5400 | 5.5500 | 5.4776 | 401,600 |
| Mar 22, 2024 | 5.5800 | 5.5800 | 5.5100 | 5.5700 | 5.4973 | 149,900 |
| Mar 21, 2024 | 5.6600 | 5.6800 | 5.5300 | 5.6000 | 5.5269 | 180,600 |
| Mar 20, 2024 | 5.7200 | 5.7200 | 5.6400 | 5.6600 | 5.5861 | 146,500 |
| Mar 19, 2024 | 5.5900 | 5.7000 | 5.5800 | 5.6900 | 5.6157 | 155,000 |
| Mar 18, 2024 | 5.6300 | 5.7100 | 5.5200 | 5.5900 | 5.5170 | 270,800 |
| Mar 15, 2024 | 5.6900 | 5.7600 | 5.6000 | 5.6000 | 5.5269 | 211,900 |
| Mar 14, 2024 | 5.5500 | 5.7100 | 5.5400 | 5.6600 | 5.5861 | 269,100 |
| Mar 13, 2024 | 5.7600 | 5.8100 | 5.4800 | 5.5300 | 5.4578 | 395,500 |
| Mar 12, 2024 | 5.6500 | 5.7500 | 5.6000 | 5.7300 | 5.6552 | 374,700 |
| Mar 11, 2024 | 5.4200 | 5.6100 | 5.4000 | 5.6100 | 5.5368 | 316,900 |
| Mar 8, 2024 | 5.3900 | 5.4200 | 5.3300 | 5.3900 | 5.3196 | 193,700 |
| Mar 7, 2024 | 5.3000 | 5.4200 | 5.3000 | 5.3600 | 5.2900 | 187,900 |
| Mar 6, 2024 | 5.4100 | 5.4600 | 5.2500 | 5.2800 | 5.2111 | 199,000 |
| Mar 5, 2024 | 5.2000 | 5.4500 | 5.2000 | 5.3500 | 5.2802 | 232,000 |
| Mar 4, 2024 | 5.3100 | 5.3500 | 5.2000 | 5.2300 | 5.1617 | 224,300 |
| Mar 1, 2024 | 5.1700 | 5.3800 | 5.1500 | 5.3000 | 5.2308 | 322,500 |
| Feb 29, 2024 | 5.5500 | 5.6400 | 5.1200 | 5.1400 | 5.0729 | 486,400 |
| Feb 28, 2024 | 0.0300 Dividend | |||||
| Feb 28, 2024 | 5.3500 | 5.5800 | 5.3100 | 5.5600 | 5.4874 | 456,700 |
| Feb 27, 2024 | 5.3000 | 5.4700 | 5.3000 | 5.3800 | 5.2802 | 373,500 |
| Feb 26, 2024 | 5.1900 | 5.3300 | 5.1400 | 5.3000 | 5.2016 | 353,400 |
| Feb 23, 2024 | 5.0900 | 5.1600 | 5.0000 | 5.1200 | 5.0250 | 315,800 |
| Feb 22, 2024 | 5.1600 | 5.1800 | 5.0300 | 5.1300 | 5.0348 | 288,600 |
| Feb 21, 2024 | 4.9500 | 5.2000 | 4.9500 | 5.1400 | 5.0446 | 483,400 |
| Feb 20, 2024 | 4.9400 | 5.0300 | 4.8200 | 4.8600 | 4.7698 | 391,700 |
| Feb 16, 2024 | 4.8700 | 4.9400 | 4.6900 | 4.8900 | 4.7993 | 479,000 |
| Feb 15, 2024 | 4.6800 | 4.8600 | 4.6700 | 4.8400 | 4.7502 | 310,300 |
| Feb 14, 2024 | 4.6100 | 4.6800 | 4.5100 | 4.6700 | 4.5833 | 234,800 |
| Feb 13, 2024 | 4.5800 | 4.6300 | 4.4900 | 4.5600 | 4.4754 | 349,800 |
| Feb 12, 2024 | 4.4000 | 4.6600 | 4.3900 | 4.5900 | 4.5048 | 343,100 |
| Feb 9, 2024 | 4.4200 | 4.5600 | 4.4000 | 4.4200 | 4.3380 | 286,600 |
| Feb 8, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4200 | 4.3380 | 331,300 |
| Feb 7, 2024 | 4.5100 | 4.5400 | 4.3900 | 4.5000 | 4.4165 | 343,000 |
| Feb 6, 2024 | 4.5800 | 4.6200 | 4.5100 | 4.5400 | 4.4558 | 381,600 |
| Feb 5, 2024 | 4.6700 | 4.6700 | 4.5200 | 4.5500 | 4.4656 | 286,800 |
| Feb 2, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6700 | 4.5833 | 289,300 |
| Feb 1, 2024 | 4.8700 | 4.9500 | 4.7900 | 4.8000 | 4.7109 | 272,000 |
| Jan 31, 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8200 | 4.7306 | 340,300 |
| Jan 30, 2024 | 0.0160 Dividend | |||||
| Jan 30, 2024 | 4.9200 | 4.9700 | 4.7900 | 4.9500 | 4.8581 | 296,300 |
| Jan 29, 2024 | 5.0600 | 5.0600 | 4.8600 | 4.9300 | 4.8228 | 613,700 |
| Jan 26, 2024 | 5.0400 | 5.0700 | 5.0100 | 5.0500 | 4.9402 | 266,600 |
| Jan 25, 2024 | 5.0500 | 5.0900 | 5.0200 | 5.0300 | 4.9206 | 266,100 |
| Jan 24, 2024 | 5.0000 | 5.0600 | 4.9300 | 5.0300 | 4.9206 | 344,700 |
| Jan 23, 2024 | 5.2000 | 5.2100 | 4.8800 | 4.9300 | 4.8228 | 629,500 |
| Jan 22, 2024 | 5.4200 | 5.4600 | 5.1400 | 5.2400 | 5.1261 | 467,300 |
| Jan 19, 2024 | 5.5400 | 5.5900 | 5.4400 | 5.5300 | 5.4098 | 316,000 |
| Jan 18, 2024 | 5.3100 | 5.5500 | 5.2500 | 5.5400 | 5.4195 | 342,500 |
| Jan 17, 2024 | 5.3600 | 5.3600 | 5.1800 | 5.3100 | 5.1945 | 296,100 |
| Jan 16, 2024 | 5.6600 | 5.7800 | 5.3400 | 5.3600 | 5.2435 | 525,600 |
| Jan 12, 2024 | 5.5100 | 5.7000 | 5.5100 | 5.6900 | 5.5663 | 480,900 |
| Jan 11, 2024 | 5.5000 | 5.5900 | 5.4500 | 5.5100 | 5.3902 | 526,600 |
| Jan 10, 2024 | 5.5500 | 5.5900 | 5.4300 | 5.4800 | 5.3609 | 428,600 |
| Jan 9, 2024 | 5.4200 | 5.5600 | 5.4000 | 5.5500 | 5.4293 | 550,000 |
| Jan 8, 2024 | 5.5200 | 5.5500 | 5.4000 | 5.4200 | 5.3022 | 695,800 |
| Jan 5, 2024 | 5.5900 | 5.6000 | 5.5000 | 5.5800 | 5.4587 | 327,800 |
| Jan 4, 2024 | 5.4200 | 5.5800 | 5.4200 | 5.5600 | 5.4391 | 574,100 |
| Jan 3, 2024 | 5.1900 | 5.4200 | 5.1500 | 5.3900 | 5.2728 | 633,300 |
| Jan 2, 2024 | 5.1400 | 5.2900 | 5.1100 | 5.1100 | 4.9989 | 416,000 |
| Dec 29, 2023 | 5.1000 | 5.1500 | 5.0100 | 5.0800 | 4.9695 | 898,400 |
| Dec 28, 2023 | 0.0120 Dividend | |||||
| Dec 28, 2023 | 5.0400 | 5.1600 | 5.0300 | 5.1300 | 5.0185 | 771,600 |
| Dec 27, 2023 | 5.1300 | 5.2800 | 5.0400 | 5.0400 | 4.9187 | 788,000 |
| Dec 26, 2023 | 5.2000 | 5.2200 | 4.9300 | 5.1100 | 4.9870 | 1,019,700 |
| Dec 22, 2023 | 5.1500 | 5.3200 | 5.1300 | 5.2200 | 5.0943 | 433,800 |
| Dec 21, 2023 | 5.2200 | 5.2600 | 5.1000 | 5.1800 | 5.0553 | 502,200 |
| Dec 20, 2023 | 5.2300 | 5.3200 | 5.1200 | 5.2000 | 5.0748 | 587,900 |
| Dec 19, 2023 | 5.4100 | 5.4800 | 5.2300 | 5.2400 | 5.1139 | 614,500 |
| Dec 18, 2023 | 5.6700 | 5.8400 | 5.4400 | 5.4500 | 5.3188 | 562,800 |
| Dec 15, 2023 | 5.6600 | 5.7800 | 5.6300 | 5.6500 | 5.5140 | 460,500 |
| Dec 14, 2023 | 5.4900 | 5.6800 | 5.4900 | 5.6500 | 5.5140 | 563,600 |
| Dec 13, 2023 | 5.5200 | 5.6300 | 5.3000 | 5.4600 | 5.3286 | 833,600 |
| Dec 12, 2023 | 5.6100 | 5.6700 | 5.5000 | 5.5000 | 5.3676 | 525,800 |
| Dec 11, 2023 | 5.9700 | 5.9700 | 5.6100 | 5.7800 | 5.6409 | 859,400 |
| Dec 8, 2023 | 6.1000 | 6.1800 | 5.9600 | 5.9700 | 5.8263 | 386,000 |
| Dec 7, 2023 | 6.2100 | 6.2200 | 6.0600 | 6.1200 | 5.9727 | 446,400 |
| Dec 6, 2023 | 6.3500 | 6.3800 | 6.1100 | 6.1900 | 6.0410 | 549,000 |
| Dec 5, 2023 | 6.2300 | 6.3100 | 6.1100 | 6.3100 | 6.1581 | 298,400 |
| Dec 4, 2023 | 6.5000 | 6.5100 | 5.8500 | 6.1900 | 6.0410 | 1,145,500 |
| Dec 1, 2023 | 6.7300 | 6.7500 | 6.4900 | 6.5100 | 6.3533 | 583,100 |
| Nov 30, 2023 | 6.8200 | 6.9400 | 6.7300 | 6.7500 | 6.5875 | 247,900 |
| Nov 29, 2023 | 0.0170 Dividend | |||||
| Nov 29, 2023 | 6.9000 | 6.9000 | 6.7800 | 6.8600 | 6.6949 | 253,000 |
| Nov 28, 2023 | 6.9000 | 6.9600 | 6.7700 | 6.8400 | 6.6588 | 413,200 |
| Nov 27, 2023 | 7.1000 | 7.1500 | 6.8700 | 6.9000 | 6.7172 | 375,800 |
| Nov 24, 2023 | 7.0000 | 7.2200 | 6.9500 | 7.1600 | 6.9703 | 182,000 |
| Nov 22, 2023 | 6.8400 | 7.0500 | 6.7600 | 7.0000 | 6.8145 | 306,200 |
| Nov 21, 2023 | 6.9100 | 6.9900 | 6.8400 | 6.8900 | 6.7074 | 302,200 |
| Nov 20, 2023 | 7.0300 | 7.0300 | 6.7600 | 6.9700 | 6.7853 | 599,400 |
| Nov 17, 2023 | 7.1800 | 7.1900 | 6.8800 | 7.0300 | 6.8437 | 511,900 |
| Nov 16, 2023 | 7.3300 | 7.4300 | 7.2100 | 7.2800 | 7.0871 | 187,200 |
| Nov 15, 2023 | 7.3000 | 7.3700 | 7.2000 | 7.3300 | 7.1358 | 268,400 |
| Nov 14, 2023 | 7.3600 | 7.3800 | 7.1600 | 7.1800 | 6.9898 | 266,400 |
| Nov 13, 2023 | 7.0900 | 7.3600 | 7.0400 | 7.3200 | 7.1260 | 229,700 |
| Nov 10, 2023 | 6.9500 | 7.1800 | 6.9300 | 7.0900 | 6.9021 | 228,200 |
| Nov 9, 2023 | 6.9300 | 7.1600 | 6.9300 | 6.9500 | 6.7658 | 217,500 |
| Nov 8, 2023 | 7.0400 | 7.0800 | 6.8800 | 6.9700 | 6.7853 | 342,100 |
| Nov 7, 2023 | 7.1200 | 7.2400 | 6.9300 | 7.0400 | 6.8535 | 277,600 |
| Nov 6, 2023 | 7.3600 | 7.3700 | 7.0600 | 7.1800 | 6.9898 | 294,500 |
| Nov 3, 2023 | 7.3500 | 7.4300 | 7.2600 | 7.3600 | 7.1650 | 222,700 |
| Nov 2, 2023 | 7.4100 | 7.4800 | 7.2800 | 7.3500 | 7.1552 | 209,600 |
| Nov 1, 2023 | 7.5000 | 7.5000 | 7.3500 | 7.3900 | 7.1942 | 222,400 |
| Oct 31, 2023 | 7.1900 | 7.5000 | 7.1900 | 7.4800 | 7.2818 | 223,700 |
| Oct 30, 2023 | 0.0490 Dividend | |||||
| Oct 30, 2023 | 7.2400 | 7.2800 | 7.0900 | 7.1500 | 6.9605 | 236,000 |
| Oct 27, 2023 | 7.3600 | 7.3900 | 7.2600 | 7.2900 | 7.0491 | 194,200 |
| Oct 26, 2023 | 7.2900 | 7.3500 | 7.1600 | 7.3400 | 7.0975 | 229,100 |
| Oct 25, 2023 | 7.1900 | 7.2600 | 7.1300 | 7.2500 | 7.0105 | 167,800 |
| Oct 24, 2023 | 7.0500 | 7.2100 | 7.0300 | 7.1900 | 6.9524 | 186,900 |
| Oct 23, 2023 | 7.3900 | 7.3900 | 7.0600 | 7.0600 | 6.8267 | 508,600 |
| Oct 20, 2023 | 7.7000 | 7.7000 | 7.3900 | 7.4200 | 7.1748 | 298,700 |
| Oct 19, 2023 | 7.6800 | 7.6900 | 7.5000 | 7.6500 | 7.3972 | 221,600 |
| Oct 18, 2023 | 7.7200 | 7.8500 | 7.6300 | 7.6600 | 7.4069 | 221,700 |
| Oct 17, 2023 | 7.5400 | 7.7100 | 7.5200 | 7.6800 | 7.4262 | 350,400 |
| Oct 16, 2023 | 7.5000 | 7.6200 | 7.4500 | 7.6200 | 7.3682 | 254,500 |
| Oct 13, 2023 | 7.3800 | 7.5800 | 7.3800 | 7.4700 | 7.2232 | 229,400 |
| Oct 12, 2023 | 7.4200 | 7.5100 | 7.3500 | 7.4000 | 7.1555 | 208,400 |
| Oct 11, 2023 | 7.5400 | 7.5400 | 7.2900 | 7.4400 | 7.1942 | 320,000 |
| Oct 10, 2023 | 7.3500 | 7.5700 | 7.3300 | 7.5400 | 7.2909 | 437,400 |
| Oct 9, 2023 | 7.2500 | 7.3500 | 7.2100 | 7.3500 | 7.1072 | 385,100 |
| Oct 6, 2023 | 7.0000 | 7.1400 | 6.9400 | 7.1100 | 6.8751 | 324,900 |
| Oct 5, 2023 | 6.6100 | 7.0200 | 6.6000 | 7.0000 | 6.7687 | 297,900 |
| Oct 4, 2023 | 6.8000 | 6.8100 | 6.6100 | 6.6700 | 6.4496 | 248,300 |
| Oct 3, 2023 | 6.8000 | 6.8000 | 6.6900 | 6.7700 | 6.5463 | 190,300 |
| Oct 2, 2023 | 6.9000 | 6.9100 | 6.7000 | 6.7400 | 6.5173 | 348,700 |
| Sep 29, 2023 | 7.0700 | 7.1800 | 6.8900 | 6.9300 | 6.7010 | 394,600 |
| Sep 28, 2023 | 0.0540 Dividend | |||||
| Sep 28, 2023 | 7.2800 | 7.2800 | 6.9500 | 7.0400 | 6.8074 | 270,500 |
| Sep 27, 2023 | 7.1700 | 7.3200 | 7.1300 | 7.2800 | 6.9873 | 534,000 |
| Sep 26, 2023 | 7.0800 | 7.1600 | 7.0300 | 7.1300 | 6.8433 | 363,700 |
| Sep 25, 2023 | 6.9500 | 7.2200 | 6.9100 | 7.1000 | 6.8145 | 517,700 |
| Sep 22, 2023 | 6.9900 | 7.0000 | 6.7900 | 6.9000 | 6.6225 | 284,900 |
| Sep 21, 2023 | 6.9000 | 6.9800 | 6.7900 | 6.9200 | 6.6417 | 274,900 |
| Sep 20, 2023 | 7.0500 | 7.1400 | 6.8800 | 6.8900 | 6.6129 | 306,900 |
| Sep 19, 2023 | 6.9200 | 7.1900 | 6.9000 | 7.0900 | 6.8049 | 477,400 |
| Sep 18, 2023 | 6.7000 | 6.8400 | 6.6700 | 6.8300 | 6.5553 | 403,900 |
| Sep 15, 2023 | 6.8000 | 6.8600 | 6.6700 | 6.7400 | 6.4690 | 355,300 |
| Sep 14, 2023 | 6.9200 | 6.9500 | 6.8000 | 6.8500 | 6.5745 | 236,100 |
| Sep 13, 2023 | 6.9000 | 6.9000 | 6.7800 | 6.8700 | 6.5937 | 209,600 |
| Sep 12, 2023 | 6.6300 | 6.8600 | 6.6300 | 6.8300 | 6.5553 | 249,500 |
| Sep 11, 2023 | 6.8900 | 6.9100 | 6.6300 | 6.6300 | 6.3634 | 286,000 |
| Sep 8, 2023 | 6.6600 | 6.8400 | 6.6600 | 6.8300 | 6.5553 | 308,600 |
| Sep 7, 2023 | 6.6600 | 6.9100 | 6.6200 | 6.6400 | 6.3730 | 434,800 |
| Sep 6, 2023 | 6.6000 | 6.7000 | 6.4500 | 6.6000 | 6.3346 | 504,500 |
| Sep 5, 2023 | 6.7700 | 6.8000 | 6.6000 | 6.6400 | 6.3730 | 395,000 |
| Sep 1, 2023 | 6.7100 | 6.8200 | 6.6000 | 6.7700 | 6.4978 | 552,900 |
| Aug 31, 2023 | 6.9100 | 6.9400 | 6.5900 | 6.7200 | 6.4498 | 2,199,000 |
| Aug 30, 2023 | 0.0210 Dividend | |||||
| Aug 30, 2023 | 6.9700 | 7.0100 | 6.8400 | 6.9100 | 6.6321 | 860,100 |
| Aug 29, 2023 | 7.0700 | 7.1000 | 6.8500 | 7.0700 | 6.7655 | 529,600 |
| Aug 28, 2023 | 6.9400 | 7.1400 | 6.8700 | 7.0300 | 6.7273 | 390,000 |
| Aug 25, 2023 | 6.9600 | 6.9700 | 6.7900 | 6.8700 | 6.5742 | 597,800 |
| Aug 24, 2023 | 7.1200 | 7.1200 | 6.9200 | 6.9300 | 6.6316 | 439,700 |
| Aug 23, 2023 | 7.0300 | 7.1900 | 6.9000 | 7.1700 | 6.8612 | 348,200 |
| Aug 22, 2023 | 7.2300 | 7.3000 | 6.8600 | 7.0200 | 6.7177 | 536,500 |
| Aug 21, 2023 | 6.9800 | 7.2800 | 6.9300 | 7.2700 | 6.9569 | 601,700 |
| Aug 18, 2023 | 6.8000 | 6.9500 | 6.7800 | 6.9300 | 6.6316 | 370,300 |
| Aug 17, 2023 | 7.0300 | 7.0400 | 6.7900 | 6.8200 | 6.5263 | 437,500 |
| Aug 16, 2023 | 7.1200 | 7.2000 | 6.9000 | 6.9000 | 6.6029 | 364,500 |
| Aug 15, 2023 | 7.1400 | 7.1400 | 6.7900 | 7.0500 | 6.7464 | 712,600 |
| Aug 14, 2023 | 7.5900 | 7.6300 | 7.2900 | 7.3000 | 6.9856 | 502,700 |
| Aug 11, 2023 | 7.6900 | 7.8000 | 7.5500 | 7.5600 | 7.2344 | 258,300 |
| Aug 10, 2023 | 7.8700 | 8.0900 | 7.6900 | 7.7200 | 7.3875 | 268,700 |
| Aug 9, 2023 | 7.8000 | 8.0500 | 7.7700 | 7.9300 | 7.5885 | 543,400 |
| Aug 8, 2023 | 7.5200 | 7.7300 | 7.4500 | 7.7000 | 7.3684 | 286,900 |
| Aug 7, 2023 | 7.6000 | 7.7100 | 7.5100 | 7.6000 | 7.2727 | 270,900 |
| Aug 4, 2023 | 7.9500 | 8.0000 | 7.5100 | 7.5200 | 7.1962 | 436,400 |
| Aug 3, 2023 | 7.8300 | 8.0400 | 7.8200 | 7.9300 | 7.5885 | 336,100 |
| Aug 2, 2023 | 8.0300 | 8.1600 | 7.7600 | 7.8700 | 7.5311 | 500,000 |
| Aug 1, 2023 | 8.0400 | 8.2100 | 7.9600 | 8.1200 | 7.7703 | 492,600 |
| Jul 31, 2023 | 7.8000 | 8.0900 | 7.8000 | 8.0600 | 7.7129 | 651,200 |
| Jul 28, 2023 | 0.0100 Dividend | |||||
| Jul 28, 2023 | 7.6200 | 7.8600 | 7.5700 | 7.8200 | 7.4832 | 394,900 |
| Jul 27, 2023 | 7.6900 | 7.7600 | 7.5300 | 7.6200 | 7.2823 | 597,300 |
| Jul 26, 2023 | 7.3700 | 7.6800 | 7.3500 | 7.6400 | 7.3014 | 605,500 |
| Jul 25, 2023 | 7.1700 | 7.4800 | 7.1300 | 7.3700 | 7.0434 | 596,500 |
| Jul 24, 2023 | 7.1000 | 7.2100 | 7.0400 | 7.2000 | 6.8809 | 525,000 |
| Jul 21, 2023 | 6.9900 | 7.1800 | 6.7900 | 7.1100 | 6.7949 | 870,500 |
| Jul 20, 2023 | 6.9500 | 7.0600 | 6.9100 | 6.9400 | 6.6324 | 335,300 |
| Jul 19, 2023 | 7.1700 | 7.1700 | 6.9100 | 6.9300 | 6.6229 | 458,900 |
| Jul 18, 2023 | 7.0000 | 7.2500 | 7.0000 | 7.0800 | 6.7662 | 480,700 |
| Jul 17, 2023 | 7.1300 | 7.2400 | 6.9100 | 6.9900 | 6.6802 | 686,800 |
| Jul 14, 2023 | 7.5500 | 7.5500 | 7.1400 | 7.2000 | 6.8809 | 655,700 |
| Jul 13, 2023 | 7.6700 | 7.6700 | 7.4400 | 7.4800 | 7.1485 | 429,100 |
| Jul 12, 2023 | 7.6800 | 7.6900 | 7.5200 | 7.5900 | 7.2536 | 378,900 |
| Jul 11, 2023 | 7.5000 | 7.6200 | 7.4800 | 7.6000 | 7.2632 | 307,300 |
| Jul 10, 2023 | 7.4700 | 7.5500 | 7.4100 | 7.4600 | 7.1294 | 328,400 |
| Jul 7, 2023 | 7.4200 | 7.5200 | 7.3300 | 7.4400 | 7.1103 | 369,000 |
| Jul 6, 2023 | 7.6000 | 7.6400 | 7.3800 | 7.4500 | 7.1198 | 335,400 |
| Jul 5, 2023 | 7.4900 | 7.6900 | 7.4000 | 7.6900 | 7.3492 | 375,500 |
| Jul 3, 2023 | 7.4400 | 7.5300 | 7.3500 | 7.4500 | 7.1198 | 275,500 |
| Jun 30, 2023 | 7.4500 | 7.4900 | 7.3300 | 7.4300 | 7.1007 | 533,100 |
| Jun 29, 2023 | 0.0170 Dividend | |||||
| Jun 29, 2023 | 7.3600 | 7.4800 | 7.3000 | 7.4500 | 7.1198 | 465,200 |
| Jun 28, 2023 | 7.2800 | 7.4000 | 7.2400 | 7.3000 | 6.9602 | 305,100 |
| Jun 27, 2023 | 7.1800 | 7.3400 | 7.0800 | 7.2800 | 6.9412 | 346,500 |
| Jun 26, 2023 | 6.9500 | 7.2200 | 6.9500 | 7.1000 | 6.7695 | 532,600 |
| Jun 23, 2023 | 6.9900 | 6.9900 | 6.7900 | 6.9100 | 6.5884 | 382,800 |
| Jun 22, 2023 | 7.1200 | 7.1300 | 6.8200 | 7.0000 | 6.6742 | 736,000 |
| Jun 21, 2023 | 7.3200 | 7.4900 | 7.1000 | 7.1100 | 6.7791 | 629,100 |
| Jun 20, 2023 | 8.2700 | 8.3000 | 7.0900 | 7.3400 | 6.9984 | 1,789,200 |
| Jun 16, 2023 | 8.4000 | 8.5900 | 8.3300 | 8.4200 | 8.0281 | 431,400 |
| Jun 15, 2023 | 8.2000 | 8.4700 | 8.1700 | 8.3800 | 7.9900 | 432,700 |
| Jun 14, 2023 | 8.3000 | 8.3100 | 8.1300 | 8.2400 | 7.8565 | 409,500 |
| Jun 13, 2023 | 8.1700 | 8.3100 | 8.1500 | 8.2500 | 7.8660 | 341,000 |
| Jun 12, 2023 | 8.4000 | 8.4600 | 8.1400 | 8.1700 | 7.7897 | 534,800 |
| Jun 9, 2023 | 8.5600 | 8.5600 | 8.2600 | 8.4200 | 8.0281 | 433,900 |
| Jun 8, 2023 | 8.4200 | 8.5800 | 8.3600 | 8.5700 | 8.1711 | 429,000 |
| Jun 7, 2023 | 8.3000 | 8.5100 | 8.2100 | 8.4800 | 8.0853 | 482,200 |
| Jun 6, 2023 | 8.2000 | 8.3400 | 8.1500 | 8.2600 | 7.8755 | 335,600 |
| Jun 5, 2023 | 8.2400 | 8.4100 | 8.2000 | 8.2500 | 7.8660 | 311,400 |
| Jun 2, 2023 | 8.2500 | 8.3900 | 8.1200 | 8.3600 | 7.9709 | 428,500 |
| Jun 1, 2023 | 8.0200 | 8.3100 | 8.0200 | 8.2500 | 7.8660 | 449,800 |
| May 31, 2023 | 7.9000 | 8.1200 | 7.8500 | 8.0900 | 7.7134 | 331,400 |
| May 30, 2023 | 0.0530 Dividend | |||||
| May 30, 2023 | 8.0400 | 8.0900 | 7.8200 | 8.0700 | 7.6944 | 393,600 |
| May 26, 2023 | 8.1600 | 8.2400 | 8.0600 | 8.1900 | 7.7583 | 515,900 |
| May 25, 2023 | 8.3000 | 8.3000 | 8.0500 | 8.1700 | 7.7393 | 258,600 |
| May 24, 2023 | 8.0400 | 8.3400 | 7.9800 | 8.3200 | 7.8814 | 389,000 |
| May 23, 2023 | 7.8300 | 8.0900 | 7.8300 | 8.0100 | 7.5878 | 386,100 |
| May 22, 2023 | 7.8900 | 7.9300 | 7.7000 | 7.8300 | 7.4172 | 494,500 |
| May 19, 2023 | 8.2500 | 8.4000 | 7.5600 | 7.9300 | 7.5120 | 1,561,200 |
| May 18, 2023 | 8.2900 | 8.5200 | 8.2200 | 8.4400 | 7.9951 | 664,400 |
| May 17, 2023 | 8.1800 | 8.3300 | 8.0400 | 8.1800 | 7.7488 | 550,200 |
| May 16, 2023 | 8.4500 | 8.4500 | 8.1100 | 8.1100 | 7.6825 | 472,800 |
| May 15, 2023 | 8.1800 | 8.3600 | 8.1500 | 8.3000 | 7.8625 | 580,300 |
Related Tickers
SBR Sabine Royalty Trust
65.36
+2.75%
CRT Cross Timbers Royalty Trust
14.06
+2.07%
NRT North European Oil Royalty Trust
7.92
-0.13%
MTR Mesa Royalty Trust
8.17
0.00%
PVL Permianville Royalty Trust
1.4700
+1.03%
PRT PermRock Royalty Trust
3.9300
+0.26%
MVO MV Oil Trust
9.60
+0.42%
VOC VOC Energy Trust
5.79
+1.05%
DMLP Dorchester Minerals, L.P.
32.42
0.00%
EGY VAALCO Energy, Inc.
6.04
-2.58%