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

Sabine Royalty Trust (NY: SBR )

64.10 +0.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 6.868 7.033 6.855 6.959 66,366 -0.25(-3.46%)
May 28, 2002 7.338 7.338 7.192 7.208 73,465 -0.13(-1.77%)
May 27, 2002 7.516 7.532 7.328 7.338 40,437 +0.00(+0.00%)
May 24, 2002 7.516 7.532 7.328 7.338 40,437 -0.16(-2.16%)
May 23, 2002 7.483 7.516 7.396 7.500 37,041 +0.00(+0.04%)
May 22, 2002 7.399 7.548 7.399 7.496 75,009 +0.10(+1.31%)
May 21, 2002 7.334 7.419 7.325 7.399 35,806 +0.03(+0.44%)
May 20, 2002 7.516 7.516 7.296 7.367 45,375 -0.11(-1.43%)
May 17, 2002 7.516 7.561 7.370 7.474 35,806 -0.06(-0.77%)
May 16, 2002 7.467 7.539 7.415 7.532 76,244 +0.06(+0.78%)
May 15, 2002 7.516 7.529 7.338 7.474 145,697 -0.07(-0.99%)
May 14, 2002 7.782 7.820 7.539 7.548 105,568 -0.26(-3.32%)
May 13, 2002 7.937 7.937 7.743 7.807 105,568 -0.23(-2.82%)
May 10, 2002 8.018 8.057 7.995 8.034 29,324 -0.01(-0.08%)
May 09, 2002 8.080 8.093 8.034 8.041 33,028 -0.10(-1.27%)
May 08, 2002 8.012 8.245 8.012 8.144 148,166 +0.17(+2.07%)
May 07, 2002 8.060 8.099 7.950 7.979 55,253 -0.06(-0.73%)
May 06, 2002 8.348 8.348 8.018 8.037 124,706 -0.33(-3.91%)
May 03, 2002 8.423 8.468 8.365 8.365 103,099 -0.06(-0.69%)
May 02, 2002 8.374 8.423 8.374 8.423 34,572 +0.02(+0.27%)
May 01, 2002 8.316 8.410 8.316 8.400 33,337 +0.14(+1.69%)
Apr 30, 2002 8.277 8.361 8.242 8.261 51,240 +0.02(+0.20%)
Apr 29, 2002 8.251 8.277 8.229 8.245 41,671 +0.03(+0.32%)
Apr 26, 2002 8.180 8.245 8.157 8.219 41,671 +0.06(+0.67%)
Apr 25, 2002 8.164 8.193 8.131 8.164 42,289 +0.03(+0.32%)
Apr 24, 2002 8.144 8.167 8.067 8.138 62,044 +0.00(+0.00%)
Apr 23, 2002 8.180 8.180 8.118 8.138 39,511 -0.03(-0.36%)
Apr 22, 2002 8.186 8.190 8.157 8.167 24,694 -0.01(-0.16%)
Apr 19, 2002 8.183 8.183 8.135 8.180 28,089 +0.00(+0.04%)
Apr 18, 2002 8.167 8.186 8.138 8.177 26,855 +0.02(+0.20%)
Apr 17, 2002 8.154 8.193 8.148 8.161 42,289 +0.02(+0.28%)
Apr 16, 2002 8.118 8.144 8.115 8.138 25,620 +0.01(+0.08%)
Apr 15, 2002 8.118 8.141 8.099 8.131 90,443 +0.02(+0.28%)
Apr 12, 2002 8.118 8.148 8.102 8.109 75,626 -0.01(-0.12%)
Apr 11, 2002 8.196 8.229 8.099 8.118 48,154 -0.12(-1.49%)
Apr 10, 2002 8.161 8.264 8.161 8.242 90,751 +0.08(+0.95%)
Apr 09, 2002 8.099 8.164 8.067 8.164 81,182 +0.03(+0.36%)
Apr 08, 2002 8.125 8.196 8.044 8.135 65,748 +0.06(+0.72%)
Apr 05, 2002 8.118 8.118 7.937 8.076 71,922 -0.06(-0.68%)
Apr 04, 2002 8.099 8.157 8.096 8.131 61,736 +0.05(+0.56%)
Apr 03, 2002 8.148 8.196 8.067 8.086 103,407 -0.05(-0.64%)
Apr 02, 2002 8.018 8.206 8.018 8.138 71,613 +0.14(+1.74%)
Apr 01, 2002 7.872 7.999 7.833 7.999 42,597 +0.08(+0.98%)
Mar 29, 2002 7.801 7.921 7.801 7.921 22,842 +0.00(+0.00%)
Mar 28, 2002 7.801 7.921 7.801 7.921 22,842 +0.13(+1.62%)
Mar 27, 2002 7.762 7.794 7.678 7.794 98,468 +0.03(+0.42%)
Mar 26, 2002 7.775 7.824 7.743 7.762 32,720 -0.03(-0.37%)
Mar 25, 2002 7.788 7.817 7.765 7.791 34,263 -0.01(-0.12%)
Mar 22, 2002 7.798 7.824 7.759 7.801 21,916 +0.01(+0.12%)
Mar 21, 2002 7.645 7.791 7.616 7.791 308,680 +0.10(+1.26%)
Mar 20, 2002 7.516 7.775 7.516 7.694 37,350 +0.11(+1.50%)
Mar 19, 2002 7.555 7.620 7.548 7.581 39,511 +0.00(+0.00%)
Mar 18, 2002 7.607 7.607 7.542 7.581 44,449 +0.00(+0.00%)
Mar 15, 2002 7.338 7.642 7.338 7.581 119,459 +0.26(+3.54%)
Mar 14, 2002 7.296 7.321 7.292 7.321 55,871 +0.07(+0.98%)
Mar 13, 2002 7.244 7.299 7.231 7.250 52,166 -0.03(-0.44%)
Mar 12, 2002 7.250 7.321 7.224 7.283 55,253 +0.08(+1.17%)
Mar 11, 2002 7.393 7.393 7.176 7.198 140,140 -0.19(-2.54%)
Mar 08, 2002 7.289 7.451 7.289 7.386 58,649 +0.03(+0.44%)
Mar 07, 2002 7.257 7.370 7.250 7.354 22,533 +0.10(+1.34%)
Mar 06, 2002 7.331 7.351 7.163 7.257 75,626 -0.07(-0.93%)
Mar 05, 2002 7.422 7.435 7.325 7.325 29,015 -0.07(-1.01%)
Mar 04, 2002 7.286 7.402 7.260 7.399 66,057 +0.09(+1.29%)
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.