Skip to main content

Sabine Royalty Trust (NY: SBR )

63.50 -0.54 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.07 21.19 21.06 21.07 23,783 -0.06(-0.29%)
Jul 30, 2013 21.17 21.20 20.97 21.14 33,699 +0.09(+0.45%)
Jul 29, 2013 21.37 21.37 20.97 21.04 19,921 -0.23(-1.10%)
Jul 26, 2013 21.07 21.28 21.05 21.28 16,845 +0.20(+0.96%)
Jul 25, 2013 21.02 21.25 21.02 21.07 39,492 -0.02(-0.08%)
Jul 24, 2013 21.14 21.38 20.99 21.09 36,284 +0.10(+0.47%)
Jul 23, 2013 21.13 21.20 20.86 20.99 23,975 -0.14(-0.66%)
Jul 22, 2013 20.96 21.24 20.84 21.13 41,630 +0.10(+0.49%)
Jul 19, 2013 20.99 21.14 20.91 21.03 32,287 -0.09(-0.45%)
Jul 18, 2013 20.90 21.31 20.90 21.12 57,072 +0.15(+0.71%)
Jul 17, 2013 20.93 21.10 20.84 20.98 59,990 +0.08(+0.39%)
Jul 16, 2013 21.01 21.14 20.89 20.89 16,830 -0.12(-0.57%)
Jul 15, 2013 21.15 21.15 20.92 21.01 25,840 -0.13(-0.63%)
Jul 12, 2013 20.99 21.35 20.85 21.15 46,116 -0.02(-0.11%)
Jul 11, 2013 21.57 21.66 20.85 21.17 27,759 +0.23(+1.09%)
Jul 10, 2013 20.97 21.33 20.88 20.94 15,928 -0.11(-0.52%)
Jul 09, 2013 21.05 21.30 20.85 21.05 26,934 -0.00(-0.02%)
Jul 08, 2013 20.88 21.06 20.72 21.06 34,427 +0.36(+1.72%)
Jul 05, 2013 20.71 20.95 20.57 20.70 23,988 -0.06(-0.28%)
Jul 03, 2013 20.51 20.97 20.46 20.76 24,211 -0.38(-1.80%)
Jul 02, 2013 21.19 21.39 20.44 21.14 55,079 -0.07(-0.33%)
Jul 01, 2013 21.38 21.53 21.06 21.21 40,088 +0.09(+0.41%)
Jun 28, 2013 21.19 21.32 21.06 21.12 27,824 -0.01(-0.04%)
Jun 27, 2013 21.26 21.37 21.03 21.13 24,791 -0.12(-0.58%)
Jun 26, 2013 21.01 21.26 20.85 21.25 24,057 +0.40(+1.94%)
Jun 25, 2013 20.44 21.04 20.19 20.85 45,409 +0.49(+2.41%)
Jun 24, 2013 20.58 20.78 20.13 20.36 44,836 -0.46(-2.22%)
Jun 21, 2013 20.81 21.19 20.55 20.82 39,222 +0.04(+0.22%)
Jun 20, 2013 21.08 21.36 20.54 20.77 53,673 -0.62(-2.89%)
Jun 19, 2013 20.85 21.39 20.85 21.39 34,300 +0.44(+2.11%)
Jun 18, 2013 21.01 21.40 20.85 20.95 40,827 -0.07(-0.31%)
Jun 17, 2013 21.31 21.36 20.97 21.01 23,558 -0.06(-0.27%)
Jun 14, 2013 21.57 21.57 21.07 21.07 22,753 -0.51(-2.35%)
Jun 13, 2013 21.57 21.67 21.12 21.58 16,530 -0.12(-0.58%)
Jun 12, 2013 21.56 21.73 21.12 21.70 22,772 +0.24(+1.10%)
Jun 11, 2013 21.36 21.51 21.16 21.47 18,252 -0.08(-0.38%)
Jun 10, 2013 21.16 21.75 21.16 21.55 34,595 +0.24(+1.11%)
Jun 07, 2013 21.52 21.52 21.12 21.31 20,604 +0.01(+0.06%)
Jun 06, 2013 21.16 21.54 20.82 21.30 45,846 +0.03(+0.13%)
Jun 05, 2013 21.48 21.92 21.00 21.27 62,140 -0.35(-1.64%)
Jun 04, 2013 21.65 21.81 21.38 21.63 25,745 +0.15(+0.68%)
Jun 03, 2013 21.44 21.80 21.12 21.48 25,308 +0.03(+0.13%)
May 31, 2013 21.41 21.80 21.16 21.45 42,661 +0.02(+0.09%)
May 30, 2013 21.46 21.87 21.35 21.43 45,827 -0.12(-0.55%)
May 29, 2013 21.55 21.95 20.71 21.55 68,503 -0.09(-0.41%)
May 28, 2013 22.16 22.35 21.57 21.64 39,474 -0.72(-3.22%)
May 24, 2013 22.27 22.36 21.97 22.36 21,636 +0.09(+0.38%)
May 23, 2013 21.83 22.36 21.57 22.27 36,564 +0.44(+2.01%)
May 22, 2013 21.87 21.96 21.77 21.83 18,867 +0.06(+0.28%)
May 21, 2013 21.40 21.82 21.32 21.77 27,210 +0.21(+0.96%)
May 20, 2013 21.57 21.66 21.26 21.57 46,869 +0.00(+0.00%)
May 17, 2013 21.48 21.57 21.22 21.57 34,443 +0.33(+1.53%)
May 16, 2013 21.76 21.78 21.23 21.24 47,141 -0.56(-2.58%)
May 15, 2013 22.14 22.14 21.69 21.80 66,574 -0.26(-1.16%)
May 13, 2013 20.88 22.06 20.77 22.06 166,930 +1.16(+5.55%)
May 10, 2013 20.88 20.91 20.71 20.90 42,310 +0.12(+0.56%)
May 09, 2013 20.70 20.93 20.70 20.78 31,324 +0.07(+0.35%)
May 08, 2013 20.83 20.91 20.69 20.71 41,392 -0.09(-0.45%)
May 07, 2013 20.66 20.81 20.45 20.80 44,666 +0.39(+1.90%)
May 06, 2013 20.73 20.95 20.41 20.41 44,265 -0.23(-1.11%)
May 03, 2013 20.61 20.64 20.53 20.64 47,752 +0.08(+0.37%)
May 02, 2013 20.57 20.64 20.41 20.57 37,312 +0.06(+0.32%)
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.