Skip to main content

Sabine Royalty Trust (NY: SBR )

64.07 -0.51 (-0.79%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.13 17.63 17.13 17.58 138,219 +0.42(+2.45%)
Nov 29, 2006 16.70 17.24 16.70 17.16 148,181 +0.46(+2.75%)
Nov 28, 2006 16.53 16.70 16.46 16.70 98,683 +0.26(+1.56%)
Nov 27, 2006 16.38 16.45 16.31 16.45 118,607 +0.06(+0.39%)
Nov 24, 2006 16.22 16.38 16.21 16.38 50,742 +0.22(+1.35%)
Nov 22, 2006 16.06 16.29 16.06 16.16 55,101 +0.15(+0.94%)
Nov 21, 2006 15.91 16.05 15.74 16.01 103,353 +0.19(+1.18%)
Nov 20, 2006 15.93 15.93 15.80 15.83 77,515 -0.07(-0.46%)
Nov 17, 2006 15.50 15.96 15.45 15.90 118,918 +0.14(+0.92%)
Nov 16, 2006 15.94 16.17 15.76 15.76 175,576 -0.22(-1.37%)
Nov 15, 2006 16.00 16.00 15.95 15.97 99,929 -0.02(-0.14%)
Nov 14, 2006 15.86 16.02 15.86 16.00 84,363 +0.18(+1.12%)
Nov 13, 2006 16.06 16.06 15.66 15.82 141,643 -0.50(-3.09%)
Nov 10, 2006 16.51 16.51 16.31 16.32 84,986 -0.18(-1.11%)
Nov 09, 2006 16.50 16.53 16.43 16.51 84,052 +0.01(+0.04%)
Nov 08, 2006 16.24 16.59 16.24 16.50 132,616 +0.27(+1.64%)
Nov 07, 2006 15.99 16.65 15.97 16.23 224,451 +0.30(+1.90%)
Nov 06, 2006 15.76 16.02 15.67 15.93 154,096 +0.27(+1.74%)
Nov 03, 2006 15.24 15.69 15.24 15.66 211,065 +0.47(+3.07%)
Nov 02, 2006 15.13 15.20 15.03 15.19 63,194 +0.06(+0.42%)
Nov 01, 2006 14.58 15.18 14.58 15.13 235,969 +0.46(+3.11%)
Oct 31, 2006 14.77 14.82 14.63 14.67 79,071 -0.05(-0.33%)
Oct 30, 2006 14.87 14.94 14.72 14.72 70,666 -0.16(-1.08%)
Oct 27, 2006 14.94 15.06 14.87 14.88 41,714 -0.05(-0.36%)
Oct 26, 2006 14.93 14.94 14.78 14.94 42,960 +0.05(+0.32%)
Oct 25, 2006 14.73 14.94 14.68 14.89 102,108 +0.08(+0.52%)
Oct 24, 2006 14.38 14.90 14.38 14.81 87,788 +0.27(+1.83%)
Oct 23, 2006 14.82 14.83 14.54 14.55 58,214 -0.32(-2.16%)
Oct 20, 2006 14.94 14.94 14.84 14.87 22,725 -0.07(-0.47%)
Oct 19, 2006 14.81 14.94 14.60 14.94 82,495 +0.12(+0.78%)
Oct 18, 2006 14.80 15.06 14.80 14.82 31,441 -0.07(-0.47%)
Oct 17, 2006 14.62 14.90 14.62 14.89 67,864 -0.12(-0.77%)
Oct 16, 2006 14.63 15.05 14.54 15.01 69,109 +0.30(+2.01%)
Oct 13, 2006 14.39 14.82 14.39 14.71 107,089 +0.24(+1.66%)
Oct 12, 2006 14.54 14.62 14.44 14.47 73,156 -0.08(-0.55%)
Oct 11, 2006 14.68 14.68 14.49 14.55 57,902 -0.17(-1.16%)
Oct 10, 2006 14.82 14.82 14.63 14.72 59,459 -0.10(-0.65%)
Oct 09, 2006 14.64 14.90 14.64 14.82 53,233 +0.18(+1.25%)
Oct 06, 2006 14.85 14.85 14.57 14.64 45,139 -0.13(-0.91%)
Oct 05, 2006 14.38 14.77 14.38 14.77 122,654 +0.48(+3.33%)
Oct 04, 2006 13.99 14.29 13.81 14.29 95,570 +0.20(+1.41%)
Oct 03, 2006 14.52 14.52 14.05 14.10 94,325 -0.36(-2.49%)
Oct 02, 2006 14.55 14.71 14.46 14.46 89,655 -0.02(-0.13%)
Sep 29, 2006 14.23 14.55 14.23 14.47 94,325 +0.20(+1.37%)
Sep 28, 2006 14.21 14.37 14.13 14.28 104,909 +0.11(+0.79%)
Sep 27, 2006 14.01 14.21 13.94 14.17 102,419 +0.35(+2.56%)
Sep 26, 2006 13.56 13.81 13.49 13.81 122,654 +0.31(+2.28%)
Sep 25, 2006 13.83 13.83 13.14 13.50 259,628 -0.44(-3.16%)
Sep 22, 2006 14.10 14.28 13.89 13.94 102,730 -0.15(-1.07%)
Sep 21, 2006 13.96 14.17 13.81 14.10 242,195 -0.14(-0.95%)
Sep 20, 2006 14.71 14.79 14.19 14.23 158,765 -0.47(-3.17%)
Sep 19, 2006 14.86 15.02 14.62 14.70 55,412 -0.14(-0.97%)
Sep 18, 2006 14.73 14.93 14.68 14.84 84,986 +0.18(+1.20%)
Sep 15, 2006 15.10 15.10 14.62 14.66 163,123 -0.43(-2.87%)
Sep 14, 2006 15.31 15.32 15.07 15.10 127,012 -0.21(-1.36%)
Sep 13, 2006 15.32 15.35 15.02 15.31 80,316 -0.05(-0.31%)
Sep 12, 2006 15.04 15.35 15.00 15.35 189,584 +0.26(+1.70%)
Sep 11, 2006 30.52 15.37 15.10 15.10 169,972 -0.16(-1.05%)
Sep 08, 2006 15.35 15.52 15.23 15.26 154,407 +0.03(+0.21%)
Sep 07, 2006 15.16 15.29 15.10 15.23 130,436 -0.08(-0.52%)
Sep 06, 2006 15.74 15.85 15.29 15.31 192,697 -0.45(-2.85%)
Sep 05, 2006 15.45 15.76 15.29 15.76 140,087 +0.37(+2.40%)
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.