Skip to main content

Sabine Royalty Trust (NY: SBR )

64.22 +0.18 (+0.28%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.44 28.44 28.21 28.33 31,077 -0.09(-0.31%)
May 30, 2018 28.62 28.62 28.10 28.42 35,718 -0.03(-0.10%)
May 29, 2018 27.89 28.59 27.81 28.44 37,103 +0.40(+1.44%)
May 25, 2018 28.04 28.04 28.04 0 +0.06(+0.21%)
May 24, 2018 27.43 28.53 27.43 27.98 24,442 +0.29(+1.04%)
May 23, 2018 27.46 27.75 27.29 27.69 22,371 +0.23(+0.84%)
May 22, 2018 28.76 28.76 27.46 27.46 23,247 -1.13(-3.94%)
May 21, 2018 28.36 28.88 28.26 28.59 12,476 +0.20(+0.71%)
May 18, 2018 28.18 28.42 28.18 28.39 19,370 +0.23(+0.82%)
May 17, 2018 27.75 28.21 27.58 28.16 29,097 +0.40(+1.46%)
May 16, 2018 27.37 27.75 27.35 27.75 43,192 +0.38(+1.37%)
May 15, 2018 27.52 27.52 27.37 27.37 21,901 +0.00(+0.00%)
May 14, 2018 27.37 27.46 27.23 27.37 25,964 +0.11(+0.39%)
May 11, 2018 27.07 27.27 26.95 27.27 14,399 +0.12(+0.42%)
May 10, 2018 26.84 27.15 26.72 27.15 31,776 +0.32(+1.18%)
May 09, 2018 26.98 27.15 26.81 26.84 41,733 +0.06(+0.21%)
May 08, 2018 26.72 26.92 26.49 26.78 26,679 +0.06(+0.22%)
May 07, 2018 26.35 26.89 26.35 26.72 35,432 +0.52(+1.97%)
May 04, 2018 26.18 26.46 26.18 26.20 25,256 -0.23(-0.87%)
May 03, 2018 26.58 26.72 26.12 26.43 26,409 -0.17(-0.65%)
May 02, 2018 26.41 26.78 26.41 26.61 14,418 -0.03(-0.11%)
May 01, 2018 26.66 26.69 26.30 26.64 17,364 +0.06(+0.22%)
Apr 30, 2018 26.58 26.72 26.49 26.58 17,302 +0.00(+0.00%)
Apr 27, 2018 26.78 26.78 26.18 26.58 30,558 -0.17(-0.64%)
Apr 26, 2018 26.89 27.01 26.66 26.75 22,595 +0.03(+0.11%)
Apr 25, 2018 25.52 26.72 25.52 26.72 23,317 +0.78(+2.99%)
Apr 24, 2018 26.03 26.08 25.72 25.95 15,468 -0.03(-0.11%)
Apr 23, 2018 26.29 26.41 25.98 25.98 40,289 -0.52(-1.95%)
Apr 20, 2018 25.86 26.52 25.69 26.49 15,929 +0.34(+1.32%)
Apr 19, 2018 26.38 26.52 25.83 26.15 16,318 -0.29(-1.09%)
Apr 18, 2018 25.77 26.46 25.77 26.43 27,137 +0.49(+1.88%)
Apr 17, 2018 25.98 26.20 25.80 25.95 21,109 -0.03(-0.11%)
Apr 16, 2018 25.52 26.18 25.43 25.98 35,982 +0.63(+2.49%)
Apr 13, 2018 25.03 25.34 24.94 25.34 35,284 +0.33(+1.33%)
Apr 12, 2018 25.01 25.24 24.81 25.01 20,213 +0.00(+0.00%)
Apr 11, 2018 24.95 25.30 24.95 25.01 15,108 -0.09(-0.34%)
Apr 10, 2018 25.24 25.24 25.01 25.10 23,134 +0.23(+0.92%)
Apr 09, 2018 24.81 25.22 24.72 24.87 24,884 +0.23(+0.93%)
Apr 06, 2018 24.81 25.05 24.35 24.64 24,486 -0.20(-0.81%)
Apr 05, 2018 24.44 24.84 24.44 24.84 22,836 +0.23(+0.93%)
Apr 04, 2018 24.24 24.61 24.12 24.61 18,047 +0.23(+0.94%)
Apr 03, 2018 24.44 24.55 24.27 24.38 19,160 -0.03(-0.12%)
Apr 02, 2018 25.35 25.35 24.32 24.41 30,204 -0.69(-2.73%)
Mar 29, 2018 25.10 25.10 25.10 0 +0.71(+2.93%)
Mar 28, 2018 24.32 24.50 24.22 24.38 11,485 +0.20(+0.83%)
Mar 27, 2018 24.64 24.78 24.13 24.18 40,227 -0.14(-0.59%)
Mar 26, 2018 24.44 24.76 24.32 24.32 25,216 +0.03(+0.11%)
Mar 23, 2018 24.67 24.98 24.30 24.30 16,873 -0.11(-0.46%)
Mar 22, 2018 24.81 24.92 24.41 24.41 30,117 -0.54(-2.17%)
Mar 21, 2018 24.61 25.04 24.61 24.95 17,206 +0.43(+1.75%)
Mar 20, 2018 24.84 25.09 24.30 24.52 27,912 -0.06(-0.23%)
Mar 19, 2018 24.55 24.64 24.30 24.58 35,588 +0.03(+0.12%)
Mar 16, 2018 24.35 24.83 24.12 24.55 44,276 +0.37(+1.54%)
Mar 15, 2018 23.78 24.41 23.78 24.18 30,290 +0.46(+1.93%)
Mar 14, 2018 24.10 24.15 23.53 23.73 36,369 -0.39(-1.63%)
Mar 13, 2018 24.15 24.26 23.89 24.12 47,230 +0.14(+0.59%)
Mar 12, 2018 23.89 24.09 23.58 23.98 51,699 +0.09(+0.36%)
Mar 09, 2018 23.78 24.20 23.64 23.89 93,871 +0.23(+0.96%)
Mar 08, 2018 24.15 24.15 23.58 23.66 39,570 -0.23(-0.95%)
Mar 07, 2018 23.81 23.89 18,017 -0.09(-0.36%)
Mar 06, 2018 24.12 24.27 23.86 23.98 30,920 -0.11(-0.47%)
Mar 05, 2018 24.35 24.40 23.92 24.09 32,368 -0.26(-1.05%)
Mar 02, 2018 24.01 24.69 23.86 24.35 32,393 +0.28(+1.18%)
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.