Skip to main content

Sabine Royalty Trust (NY: SBR )

64.36 +0.31 (+0.49%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.13 17.63 17.13 17.59 138,189 +0.42(+2.45%)
Nov 29, 2006 16.71 17.24 16.71 17.17 148,148 +0.46(+2.75%)
Nov 28, 2006 16.53 16.71 16.46 16.71 98,662 +0.26(+1.56%)
Nov 27, 2006 16.39 16.45 16.32 16.45 118,581 +0.06(+0.39%)
Nov 24, 2006 16.23 16.39 16.22 16.39 50,731 +0.22(+1.35%)
Nov 22, 2006 16.06 16.29 16.06 16.17 55,089 +0.15(+0.94%)
Nov 21, 2006 15.91 16.05 15.74 16.02 103,330 +0.19(+1.18%)
Nov 20, 2006 15.94 15.94 15.81 15.83 77,498 -0.07(-0.46%)
Nov 17, 2006 15.50 15.97 15.46 15.90 118,892 +0.14(+0.92%)
Nov 16, 2006 15.94 16.18 15.76 15.76 175,537 -0.22(-1.37%)
Nov 15, 2006 16.00 16.00 15.95 15.98 99,907 -0.02(-0.14%)
Nov 14, 2006 15.86 16.03 15.86 16.00 84,345 +0.18(+1.12%)
Nov 13, 2006 16.06 16.06 15.66 15.82 141,612 -0.50(-3.09%)
Nov 10, 2006 16.51 16.51 16.31 16.33 84,967 -0.18(-1.11%)
Nov 09, 2006 16.51 16.53 16.43 16.51 84,034 +0.01(+0.04%)
Nov 08, 2006 16.24 16.60 16.24 16.51 132,587 +0.27(+1.64%)
Nov 07, 2006 16.00 16.65 15.97 16.24 224,402 +0.30(+1.90%)
Nov 06, 2006 15.77 16.02 15.67 15.94 154,062 +0.27(+1.74%)
Nov 03, 2006 15.25 15.70 15.25 15.66 211,018 +0.47(+3.07%)
Nov 02, 2006 15.13 15.20 15.04 15.20 63,181 +0.06(+0.42%)
Nov 01, 2006 14.58 15.18 14.58 15.13 235,917 +0.46(+3.11%)
Oct 31, 2006 14.77 14.83 14.64 14.68 79,054 -0.05(-0.33%)
Oct 30, 2006 14.88 14.95 14.73 14.73 70,650 -0.16(-1.08%)
Oct 27, 2006 14.94 15.06 14.88 14.89 41,705 -0.05(-0.36%)
Oct 26, 2006 14.93 14.94 14.78 14.94 42,950 +0.05(+0.32%)
Oct 25, 2006 14.73 14.94 14.68 14.89 102,085 +0.08(+0.52%)
Oct 24, 2006 14.38 14.91 14.38 14.81 87,768 +0.27(+1.83%)
Oct 23, 2006 14.83 14.83 14.54 14.55 58,201 -0.32(-2.16%)
Oct 20, 2006 14.94 14.94 14.84 14.87 22,720 -0.07(-0.47%)
Oct 19, 2006 14.81 14.94 14.60 14.94 82,477 +0.12(+0.78%)
Oct 18, 2006 14.81 15.06 14.81 14.82 31,434 -0.07(-0.47%)
Oct 17, 2006 14.62 14.91 14.62 14.90 67,849 -0.12(-0.77%)
Oct 16, 2006 14.64 15.05 14.54 15.01 69,094 +0.30(+2.01%)
Oct 13, 2006 14.39 14.83 14.39 14.72 107,065 +0.24(+1.66%)
Oct 12, 2006 14.55 14.62 14.44 14.47 73,140 -0.08(-0.55%)
Oct 11, 2006 14.68 14.69 14.49 14.55 57,890 -0.17(-1.16%)
Oct 10, 2006 14.82 14.83 14.63 14.73 59,446 -0.10(-0.65%)
Oct 09, 2006 14.64 14.91 14.64 14.82 53,221 +0.18(+1.25%)
Oct 06, 2006 14.85 14.85 14.57 14.64 45,129 -0.14(-0.91%)
Oct 05, 2006 14.38 14.78 14.38 14.77 122,627 +0.48(+3.33%)
Oct 04, 2006 13.99 14.30 13.82 14.30 95,549 +0.20(+1.41%)
Oct 03, 2006 14.52 14.52 14.06 14.10 94,304 -0.36(-2.49%)
Oct 02, 2006 14.55 14.72 14.46 14.46 89,636 -0.02(-0.13%)
Sep 29, 2006 14.23 14.55 14.23 14.48 94,304 +0.20(+1.37%)
Sep 28, 2006 14.22 14.37 14.14 14.28 104,886 +0.11(+0.79%)
Sep 27, 2006 14.01 14.22 13.94 14.17 102,397 +0.35(+2.56%)
Sep 26, 2006 13.57 13.82 13.49 13.82 122,627 +0.31(+2.28%)
Sep 25, 2006 13.83 13.83 13.14 13.51 259,571 -0.44(-3.16%)
Sep 22, 2006 14.10 14.28 13.90 13.95 102,708 -0.15(-1.07%)
Sep 21, 2006 13.96 14.17 13.82 14.10 242,142 -0.14(-0.95%)
Sep 20, 2006 14.72 14.79 14.19 14.23 158,731 -0.47(-3.17%)
Sep 19, 2006 14.86 15.02 14.62 14.70 55,400 -0.14(-0.97%)
Sep 18, 2006 14.73 14.94 14.68 14.84 84,967 +0.18(+1.20%)
Sep 15, 2006 15.10 15.10 14.63 14.67 163,088 -0.43(-2.87%)
Sep 14, 2006 15.31 15.33 15.07 15.10 126,984 -0.21(-1.36%)
Sep 13, 2006 15.33 15.35 15.02 15.31 80,299 -0.05(-0.31%)
Sep 12, 2006 15.04 15.36 15.00 15.36 189,543 +0.26(+1.70%)
Sep 11, 2006 30.52 15.37 15.10 15.10 169,935 -0.16(-1.05%)
Sep 08, 2006 15.36 15.52 15.23 15.26 154,373 +0.03(+0.21%)
Sep 07, 2006 15.17 15.29 15.10 15.23 130,408 -0.08(-0.53%)
Sep 06, 2006 15.75 15.86 15.30 15.31 192,655 -0.45(-2.85%)
Sep 05, 2006 15.45 15.76 15.29 15.76 140,056 +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.