Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabine Royalty Trust (NY: SBR )

61.77 +2.29 (+3.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.06 11.11 11.04 11.08 63,985 +0.07(+0.67%)
Jul 29, 2004 10.85 11.11 10.82 11.01 59,063 +0.22(+2.06%)
Jul 28, 2004 10.68 10.81 10.68 10.79 52,735 +0.13(+1.23%)
Jul 27, 2004 10.57 10.68 10.55 10.66 49,219 +0.09(+0.83%)
Jul 26, 2004 10.46 10.57 10.45 10.57 101,251 +0.25(+2.40%)
Jul 23, 2004 10.30 10.33 10.30 10.32 14,414 +0.01(+0.06%)
Jul 22, 2004 10.35 10.35 10.25 10.31 32,344 -0.02(-0.17%)
Jul 21, 2004 10.27 10.35 10.23 10.33 19,336 +0.07(+0.64%)
Jul 20, 2004 10.25 10.27 10.19 10.27 17,578 +0.02(+0.17%)
Jul 19, 2004 10.23 10.25 10.23 10.25 43,945 +0.09(+0.90%)
Jul 16, 2004 10.20 10.21 10.12 10.16 53,086 -0.02(-0.22%)
Jul 15, 2004 10.20 10.23 10.18 10.18 26,016 -0.00(-0.03%)
Jul 14, 2004 10.13 10.20 10.12 10.18 22,851 +0.09(+0.85%)
Jul 13, 2004 10.07 10.14 9.955 10.10 70,665 -0.04(-0.39%)
Jul 12, 2004 10.17 10.20 10.08 10.14 59,063 +0.03(+0.28%)
Jul 09, 2004 9.955 10.13 9.955 10.11 45,703 +0.11(+1.11%)
Jul 08, 2004 9.876 10.01 9.719 9.998 76,641 +0.12(+1.21%)
Jul 07, 2004 9.657 9.884 9.657 9.879 36,563 +0.20(+2.03%)
Jul 06, 2004 9.654 9.705 9.648 9.682 76,993 +0.01(+0.09%)
Jul 02, 2004 9.705 9.705 9.651 9.674 39,024 -0.00(-0.03%)
Jul 01, 2004 9.728 9.745 9.674 9.677 52,735 -0.03(-0.35%)
Jun 30, 2004 9.685 9.739 9.680 9.711 39,024 +0.05(+0.56%)
Jun 29, 2004 9.699 9.699 9.643 9.657 34,453 -0.04(-0.44%)
Jun 28, 2004 9.921 9.921 9.699 9.699 32,344 -0.19(-1.96%)
Jun 25, 2004 9.938 9.938 9.887 9.893 31,289 -0.02(-0.17%)
Jun 24, 2004 9.913 9.953 9.884 9.910 29,180 +0.03(+0.29%)
Jun 23, 2004 9.913 9.955 9.850 9.881 39,727 -0.07(-0.66%)
Jun 22, 2004 9.904 9.955 9.876 9.947 40,078 +0.01(+0.14%)
Jun 21, 2004 9.913 9.953 9.913 9.933 15,820 -0.02(-0.20%)
Jun 18, 2004 9.810 9.953 9.796 9.953 31,289 +0.15(+1.48%)
Jun 17, 2004 9.685 9.813 9.614 9.807 22,851 +0.11(+1.11%)
Jun 16, 2004 9.529 9.699 9.529 9.699 37,266 +0.10(+1.04%)
Jun 15, 2004 9.714 9.714 9.543 9.600 52,735 -0.13(-1.37%)
Jun 14, 2004 9.827 9.827 9.608 9.734 37,969 -0.16(-1.67%)
Jun 10, 2004 9.819 9.899 9.742 9.899 100,899 +0.10(+1.05%)
Jun 09, 2004 9.685 9.842 9.657 9.796 48,516 +0.15(+1.50%)
Jun 08, 2004 9.665 9.671 9.574 9.651 33,047 +0.01(+0.09%)
Jun 07, 2004 9.671 9.697 9.608 9.643 21,797 +0.04(+0.44%)
Jun 04, 2004 9.657 9.671 9.560 9.600 27,422 -0.10(-1.03%)
Jun 03, 2004 9.813 9.813 9.643 9.699 30,586 -0.11(-1.16%)
Jun 02, 2004 9.813 9.867 9.671 9.813 33,750 +0.04(+0.44%)
Jun 01, 2004 9.506 9.779 9.506 9.771 59,414 +0.26(+2.78%)
May 28, 2004 9.560 9.588 9.401 9.506 47,461 -0.08(-0.86%)
May 27, 2004 9.771 9.771 9.586 9.588 54,141 -0.21(-2.18%)
May 26, 2004 9.671 9.813 9.654 9.802 42,539 +0.09(+0.94%)
May 25, 2004 9.714 9.714 9.557 9.711 73,477 -0.01(-0.06%)
May 24, 2004 9.643 9.728 9.631 9.716 24,961 +0.11(+1.12%)
May 21, 2004 9.643 9.699 9.543 9.608 32,695 +0.03(+0.30%)
May 20, 2004 9.634 9.699 9.546 9.580 45,000 +0.02(+0.18%)
May 19, 2004 9.515 9.685 9.486 9.563 43,945 +0.09(+0.99%)
May 18, 2004 9.358 9.486 9.358 9.469 28,125 +0.10(+1.03%)
May 17, 2004 9.662 9.671 9.372 9.372 108,986 -0.30(-3.09%)
May 14, 2004 9.671 9.714 9.597 9.671 71,016 +0.14(+1.49%)
May 13, 2004 9.131 9.529 9.131 9.529 118,829 +0.36(+3.97%)
May 12, 2004 9.145 9.358 9.125 9.165 69,258 +0.09(+0.97%)
May 11, 2004 8.892 9.102 8.892 9.076 45,352 +0.20(+2.28%)
May 10, 2004 9.156 9.230 8.869 8.875 87,188 -0.31(-3.35%)
May 07, 2004 9.222 9.378 9.182 9.182 55,899 -0.08(-0.86%)
May 06, 2004 9.102 9.261 9.102 9.261 85,430 +0.12(+1.28%)
May 05, 2004 9.145 9.239 9.059 9.145 102,306 +0.06(+0.63%)
May 04, 2004 8.803 9.116 8.803 9.088 81,212 +0.31(+3.57%)
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.