Skip to main content

Sabine Royalty Trust (NY: SBR )

64.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.70 18.82 18.59 18.68 46,145 +0.13(+0.71%)
Mar 27, 2013 18.40 18.62 18.36 18.55 43,259 +0.07(+0.39%)
Mar 26, 2013 18.28 18.81 18.28 18.48 34,093 +0.20(+1.07%)
Mar 25, 2013 18.47 18.47 18.28 18.28 20,918 -0.12(-0.67%)
Mar 22, 2013 18.46 18.61 18.34 18.40 21,534 -0.03(-0.15%)
Mar 21, 2013 18.39 18.54 18.39 18.43 21,013 +0.09(+0.48%)
Mar 20, 2013 18.37 18.60 18.28 18.34 31,284 +0.02(+0.11%)
Mar 19, 2013 18.70 18.70 18.32 18.32 38,827 -0.34(-1.82%)
Mar 18, 2013 18.66 18.66 18.55 18.66 21,382 +0.00(+0.00%)
Mar 15, 2013 18.58 18.66 18.50 18.66 49,071 +0.08(+0.43%)
Mar 14, 2013 18.78 18.82 18.46 18.58 22,643 -0.10(-0.54%)
Mar 13, 2013 18.83 18.90 18.68 18.68 19,519 -0.29(-1.51%)
Mar 12, 2013 18.71 18.97 18.71 18.97 45,304 +0.26(+1.41%)
Mar 11, 2013 18.76 18.85 18.44 18.71 42,693 +0.42(+2.31%)
Mar 08, 2013 18.29 18.33 18.09 18.29 34,791 +0.12(+0.68%)
Mar 07, 2013 18.17 18.29 17.99 18.16 58,221 +0.09(+0.51%)
Mar 06, 2013 18.03 18.15 18.01 18.07 53,259 -0.04(-0.20%)
Mar 05, 2013 18.46 18.46 18.07 18.11 25,656 -0.44(-2.38%)
Mar 04, 2013 18.75 18.75 18.33 18.55 35,115 -0.10(-0.51%)
Mar 01, 2013 18.60 18.91 18.58 18.64 59,778 +0.09(+0.47%)
Feb 28, 2013 18.76 18.90 18.56 18.56 27,235 -0.16(-0.87%)
Feb 27, 2013 18.09 18.77 18.09 18.72 29,359 +0.51(+2.80%)
Feb 26, 2013 18.71 18.71 17.98 18.21 45,356 -0.29(-1.57%)
Feb 25, 2013 18.56 18.78 18.45 18.50 35,835 -0.06(-0.34%)
Feb 22, 2013 17.92 18.56 17.53 18.56 74,261 +0.64(+3.56%)
Feb 21, 2013 18.56 18.58 17.80 17.93 101,992 -0.76(-4.07%)
Feb 20, 2013 18.87 18.94 18.69 18.69 40,487 -0.17(-0.91%)
Feb 19, 2013 18.84 19.00 18.80 18.86 29,002 -0.13(-0.69%)
Feb 15, 2013 19.09 19.18 18.88 18.99 34,000 -0.22(-1.14%)
Feb 14, 2013 19.05 19.21 19.05 19.21 25,310 +0.16(+0.86%)
Feb 13, 2013 18.89 19.12 18.89 19.05 29,361 +0.00(+0.01%)
Feb 12, 2013 18.99 19.16 18.92 19.04 65,726 +0.06(+0.31%)
Feb 11, 2013 19.06 19.11 18.91 18.99 31,286 -0.11(-0.60%)
Feb 08, 2013 18.99 19.17 18.88 19.10 21,771 +0.22(+1.15%)
Feb 07, 2013 18.79 19.01 18.79 18.88 18,750 -0.17(-0.87%)
Feb 06, 2013 19.08 19.22 18.91 19.05 46,690 +0.72(+3.95%)
Feb 04, 2013 18.36 18.46 18.26 18.32 23,927 -0.05(-0.28%)
Feb 01, 2013 18.48 18.66 18.35 18.38 62,913 -0.16(-0.85%)
Jan 31, 2013 18.63 18.81 18.51 18.53 44,845 -0.04(-0.21%)
Jan 30, 2013 18.71 18.95 18.55 18.57 51,538 -0.08(-0.45%)
Jan 29, 2013 18.52 18.75 18.49 18.66 38,070 +0.10(+0.55%)
Jan 28, 2013 18.46 18.69 18.32 18.55 40,838 +0.23(+1.23%)
Jan 25, 2013 18.23 18.55 18.20 18.33 24,377 +0.08(+0.43%)
Jan 24, 2013 18.50 18.68 18.00 18.25 50,780 -0.11(-0.63%)
Jan 23, 2013 18.68 18.68 18.36 18.36 70,322 -0.32(-1.74%)
Jan 22, 2013 18.16 18.78 17.97 18.69 54,369 +0.52(+2.85%)
Jan 18, 2013 17.73 18.24 17.52 18.17 48,560 +0.37(+2.07%)
Jan 17, 2013 17.86 17.88 17.68 17.80 27,168 +0.03(+0.18%)
Jan 16, 2013 17.65 17.88 17.42 17.77 48,275 +0.12(+0.67%)
Jan 15, 2013 17.50 17.71 17.41 17.65 21,094 +0.13(+0.75%)
Jan 14, 2013 17.39 17.65 17.33 17.52 80,812 -0.03(-0.16%)
Jan 11, 2013 17.41 17.60 17.11 17.55 58,548 +0.16(+0.94%)
Jan 10, 2013 17.57 17.57 17.31 17.39 31,945 -0.12(-0.67%)
Jan 09, 2013 17.61 17.62 17.48 17.50 44,747 +0.02(+0.14%)
Jan 08, 2013 17.54 17.64 17.13 17.48 82,260 +0.07(+0.43%)
Jan 07, 2013 17.33 17.48 17.08 17.41 78,391 +0.24(+1.40%)
Jan 04, 2013 16.71 17.34 16.71 17.17 97,697 +0.61(+3.66%)
Jan 03, 2013 16.00 16.76 15.99 16.56 193,810 +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.