Skip to main content

Sabine Royalty Trust (NY: SBR )

64.04 -0.86 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.69 17.83 17.58 17.69 41,378 -0.10(-0.57%)
Jul 29, 2010 17.84 17.91 17.57 17.79 70,203 +0.17(+0.95%)
Jul 28, 2010 17.72 17.91 17.49 17.62 52,876 -0.20(-1.15%)
Jul 27, 2010 18.23 18.36 17.72 17.83 97,264 -0.27(-1.49%)
Jul 26, 2010 17.96 18.13 17.96 18.10 101,632 +0.26(+1.43%)
Jul 23, 2010 17.55 17.96 17.55 17.84 76,824 +0.10(+0.55%)
Jul 22, 2010 17.63 17.84 17.62 17.74 55,284 +0.21(+1.19%)
Jul 21, 2010 17.46 17.81 17.41 17.54 86,554 -0.03(-0.16%)
Jul 20, 2010 17.14 17.64 17.01 17.56 56,227 +0.36(+2.10%)
Jul 19, 2010 17.14 17.20 16.84 17.20 72,628 +0.25(+1.45%)
Jul 16, 2010 16.96 17.09 16.62 16.96 68,823 -0.14(-0.84%)
Jul 15, 2010 17.35 17.35 17.04 17.10 25,248 -0.11(-0.66%)
Jul 14, 2010 17.29 17.29 17.08 17.22 25,855 -0.09(-0.52%)
Jul 13, 2010 17.09 17.37 16.90 17.31 65,743 +0.21(+1.22%)
Jul 12, 2010 16.92 17.20 16.92 17.10 168,062 +0.18(+1.05%)
Jul 09, 2010 16.92 16.97 16.67 16.92 53,980 +0.24(+1.44%)
Jul 08, 2010 16.32 16.68 16.29 16.68 107,907 +0.44(+2.69%)
Jul 07, 2010 16.04 16.37 16.04 16.24 94,365 +0.31(+1.93%)
Jul 06, 2010 15.76 16.11 15.76 15.94 127,545 +0.20(+1.25%)
Jul 02, 2010 15.74 15.84 15.73 15.74 45,655 +0.00(+0.02%)
Jul 01, 2010 15.70 15.82 15.67 15.74 60,924 +0.01(+0.04%)
Jun 30, 2010 15.83 15.95 15.70 15.73 60,630 +0.04(+0.28%)
Jun 29, 2010 15.68 15.85 15.68 15.69 93,984 +0.07(+0.47%)
Jun 25, 2010 15.61 15.85 15.52 15.61 75,458 +0.02(+0.15%)
Jun 24, 2010 15.69 15.76 15.55 15.59 22,397 -0.11(-0.70%)
Jun 23, 2010 15.75 15.93 15.68 15.70 37,300 -0.08(-0.53%)
Jun 22, 2010 15.89 16.10 15.75 15.78 92,132 -0.17(-1.07%)
Jun 21, 2010 16.10 16.27 15.93 15.95 69,579 -0.09(-0.58%)
Jun 18, 2010 16.05 16.14 15.95 16.05 45,976 -0.01(-0.06%)
Jun 17, 2010 16.27 16.27 16.00 16.06 31,574 -0.07(-0.46%)
Jun 16, 2010 16.16 16.27 16.04 16.13 76,690 -0.07(-0.43%)
Jun 15, 2010 16.34 16.34 16.14 16.20 102,834 +0.05(+0.33%)
Jun 14, 2010 16.55 16.55 16.12 16.15 56,588 -0.05(-0.29%)
Jun 11, 2010 16.48 16.52 15.77 16.19 386,242 -0.31(-1.85%)
Jun 10, 2010 16.49 16.74 16.41 16.50 51,457 +0.20(+1.21%)
Jun 09, 2010 16.47 16.47 16.17 16.30 35,166 +0.13(+0.78%)
Jun 08, 2010 16.54 16.54 15.77 16.18 148,463 -0.24(-1.48%)
Jun 07, 2010 16.43 16.54 16.27 16.42 45,299 -0.14(-0.86%)
Jun 04, 2010 16.56 17.03 16.37 16.56 65,777 -0.18(-1.05%)
Jun 03, 2010 16.61 16.83 15.94 16.74 77,840 +0.13(+0.76%)
Jun 02, 2010 15.77 16.61 15.71 16.61 115,958 +0.70(+4.40%)
Jun 01, 2010 16.48 16.60 15.86 15.91 49,014 -0.65(-3.93%)
May 28, 2010 16.56 16.93 16.32 16.56 70,457 +0.22(+1.34%)
May 27, 2010 15.85 16.49 15.74 16.34 75,533 +0.87(+5.60%)
May 26, 2010 15.16 15.68 15.16 15.48 107,638 +0.24(+1.59%)
May 25, 2010 15.16 15.31 14.94 15.23 119,529 -0.22(-1.44%)
May 24, 2010 15.55 15.57 15.33 15.46 60,219 -0.09(-0.58%)
May 21, 2010 14.78 15.55 14.47 15.55 156,057 +0.57(+3.81%)
May 20, 2010 14.90 15.38 14.69 14.97 259,160 -0.58(-3.74%)
May 19, 2010 15.62 15.68 14.94 15.56 125,142 -0.21(-1.35%)
May 18, 2010 16.24 16.41 15.64 15.77 161,263 -0.37(-2.30%)
May 17, 2010 16.51 16.51 15.94 16.14 151,871 -0.37(-2.21%)
May 14, 2010 16.51 16.79 16.06 16.51 145,927 -0.51(-3.02%)
May 13, 2010 17.27 17.39 16.83 17.02 78,788 -0.26(-1.49%)
May 12, 2010 17.17 17.33 16.96 17.28 81,939 +0.04(+0.21%)
May 11, 2010 17.14 17.30 17.13 17.24 201,064 +0.46(+2.73%)
May 10, 2010 16.83 16.96 16.61 16.78 202,248 +0.59(+3.67%)
May 07, 2010 15.54 16.49 14.86 16.19 288,297 +0.48(+3.07%)
May 06, 2010 17.33 17.33 14.05 15.71 302 -0.83(-5.04%)
May 05, 2010 17.20 17.48 16.40 16.54 339,000 -1.35(-7.55%)
May 04, 2010 18.02 18.15 17.82 17.89 129,049 -0.13(-0.71%)
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.