Skip to main content

Sabine Royalty Trust (NY: SBR )

64.37 -0.21 (-0.33%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.71 18.82 18.59 18.68 46,135 +0.13(+0.71%)
Mar 27, 2013 18.41 18.62 18.36 18.55 43,249 +0.07(+0.39%)
Mar 26, 2013 18.28 18.81 18.28 18.48 34,086 +0.20(+1.07%)
Mar 25, 2013 18.47 18.47 18.28 18.28 20,913 -0.12(-0.67%)
Mar 22, 2013 18.46 18.62 18.35 18.41 21,530 -0.03(-0.15%)
Mar 21, 2013 18.39 18.55 18.39 18.44 21,008 +0.09(+0.48%)
Mar 20, 2013 18.38 18.60 18.28 18.35 31,277 +0.02(+0.11%)
Mar 19, 2013 18.70 18.70 18.33 18.33 38,819 -0.34(-1.82%)
Mar 18, 2013 18.67 18.67 18.55 18.67 21,377 +0.00(+0.00%)
Mar 15, 2013 18.59 18.67 18.51 18.67 49,061 +0.08(+0.43%)
Mar 14, 2013 18.78 18.83 18.47 18.59 22,638 -0.10(-0.54%)
Mar 13, 2013 18.83 18.91 18.69 18.69 19,515 -0.29(-1.51%)
Mar 12, 2013 18.71 18.97 18.71 18.97 45,294 +0.26(+1.41%)
Mar 11, 2013 18.76 18.85 18.44 18.71 42,684 +0.42(+2.31%)
Mar 08, 2013 18.29 18.33 18.10 18.29 34,783 +0.12(+0.68%)
Mar 07, 2013 18.18 18.30 17.99 18.17 58,208 +0.09(+0.51%)
Mar 06, 2013 18.03 18.15 18.01 18.07 53,247 -0.04(-0.20%)
Mar 05, 2013 18.46 18.46 18.07 18.11 25,651 -0.44(-2.38%)
Mar 04, 2013 18.76 18.76 18.33 18.55 35,107 -0.10(-0.51%)
Mar 01, 2013 18.61 18.91 18.58 18.65 59,764 +0.09(+0.47%)
Feb 28, 2013 18.77 18.91 18.56 18.56 27,229 -0.16(-0.87%)
Feb 27, 2013 18.09 18.78 18.09 18.72 29,352 +0.51(+2.80%)
Feb 26, 2013 18.72 18.72 17.99 18.21 45,346 -0.29(-1.57%)
Feb 25, 2013 18.57 18.79 18.45 18.50 35,827 -0.06(-0.34%)
Feb 22, 2013 17.93 18.57 17.54 18.57 74,245 +0.64(+3.56%)
Feb 21, 2013 18.57 18.58 17.80 17.93 101,969 -0.76(-4.07%)
Feb 20, 2013 18.88 18.95 18.69 18.69 40,478 -0.17(-0.91%)
Feb 19, 2013 18.85 19.00 18.81 18.86 28,996 -0.13(-0.69%)
Feb 15, 2013 19.09 19.19 18.89 18.99 33,993 -0.22(-1.14%)
Feb 14, 2013 19.05 19.22 19.05 19.21 25,304 +0.16(+0.86%)
Feb 13, 2013 18.89 19.13 18.89 19.05 29,355 +0.00(+0.01%)
Feb 12, 2013 18.99 19.16 18.93 19.05 65,712 +0.06(+0.31%)
Feb 11, 2013 19.06 19.11 18.92 18.99 31,279 -0.11(-0.60%)
Feb 08, 2013 18.99 19.17 18.88 19.10 21,766 +0.22(+1.15%)
Feb 07, 2013 18.80 19.01 18.80 18.89 18,746 -0.17(-0.87%)
Feb 06, 2013 19.08 19.23 18.91 19.05 46,680 +0.72(+3.95%)
Feb 04, 2013 18.36 18.46 18.26 18.33 23,922 -0.05(-0.28%)
Feb 01, 2013 18.49 18.67 18.36 18.38 62,899 -0.16(-0.85%)
Jan 31, 2013 18.63 18.82 18.52 18.54 44,835 -0.04(-0.21%)
Jan 30, 2013 18.72 18.95 18.56 18.58 51,527 -0.08(-0.45%)
Jan 29, 2013 18.52 18.76 18.49 18.66 38,062 +0.10(+0.55%)
Jan 28, 2013 18.47 18.69 18.32 18.56 40,829 +0.23(+1.23%)
Jan 25, 2013 18.23 18.56 18.20 18.33 24,372 +0.08(+0.43%)
Jan 24, 2013 18.50 18.68 18.01 18.25 50,769 -0.11(-0.62%)
Jan 23, 2013 18.68 18.69 18.37 18.37 70,307 -0.32(-1.74%)
Jan 22, 2013 18.16 18.79 17.97 18.69 54,357 +0.52(+2.85%)
Jan 18, 2013 17.74 18.24 17.52 18.17 48,550 +0.37(+2.07%)
Jan 17, 2013 17.87 17.88 17.69 17.81 27,162 +0.03(+0.18%)
Jan 16, 2013 17.66 17.89 17.43 17.77 48,264 +0.12(+0.67%)
Jan 15, 2013 17.51 17.71 17.41 17.66 21,089 +0.13(+0.75%)
Jan 14, 2013 17.40 17.65 17.34 17.53 80,794 -0.03(-0.16%)
Jan 11, 2013 17.41 17.60 17.11 17.55 58,535 +0.16(+0.94%)
Jan 10, 2013 17.58 17.58 17.31 17.39 31,938 -0.12(-0.67%)
Jan 09, 2013 17.61 17.62 17.49 17.51 44,738 +0.02(+0.13%)
Jan 08, 2013 17.55 17.64 17.13 17.48 82,242 +0.07(+0.43%)
Jan 07, 2013 17.33 17.49 17.08 17.41 78,374 +0.24(+1.40%)
Jan 04, 2013 16.71 17.35 16.71 17.17 97,675 +0.61(+3.66%)
Jan 03, 2013 16.00 16.76 16.00 16.56 193,768 +0.57(+3.54%)
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.