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 (%)
Nov 29, 2013 21.87 21.94 21.87 21.88 14,558 +0.10(+0.47%)
Nov 27, 2013 21.70 21.82 21.70 21.78 28,596 +0.10(+0.45%)
Nov 26, 2013 21.80 21.91 21.68 21.68 27,533 -0.12(-0.54%)
Nov 25, 2013 21.88 22.00 21.80 21.80 45,078 -0.14(-0.63%)
Nov 22, 2013 21.80 21.98 21.66 21.94 35,253 +0.11(+0.52%)
Nov 21, 2013 21.75 21.83 21.59 21.83 27,607 +0.08(+0.35%)
Nov 20, 2013 21.76 21.76 21.59 21.75 18,340 +0.02(+0.10%)
Nov 19, 2013 21.61 21.75 21.61 21.73 20,317 +0.02(+0.08%)
Nov 18, 2013 21.67 21.72 21.61 21.71 25,365 +0.07(+0.33%)
Nov 15, 2013 21.78 21.81 21.62 21.64 20,846 -0.11(-0.49%)
Nov 14, 2013 21.59 21.80 21.59 21.75 24,404 +0.17(+0.77%)
Nov 13, 2013 21.55 21.78 21.46 21.58 17,976 -0.03(-0.13%)
Nov 12, 2013 21.97 21.97 21.56 21.61 47,868 -0.28(-1.27%)
Nov 11, 2013 21.69 21.98 21.68 21.89 68,189 +0.22(+1.01%)
Nov 08, 2013 21.46 21.67 21.46 21.67 33,617 +0.11(+0.53%)
Nov 07, 2013 21.46 21.58 21.46 21.56 33,641 +0.11(+0.49%)
Nov 06, 2013 21.39 21.52 21.37 21.45 35,054 -0.08(-0.39%)
Nov 05, 2013 21.46 21.60 21.40 21.53 33,655 -0.02(-0.08%)
Nov 04, 2013 21.56 21.56 21.43 21.55 26,083 +0.14(+0.67%)
Nov 01, 2013 21.44 21.46 21.34 21.41 23,169 +0.06(+0.30%)
Oct 31, 2013 21.42 21.42 21.23 21.34 20,821 +0.02(+0.08%)
Oct 30, 2013 21.42 21.61 21.25 21.33 29,228 -0.20(-0.92%)
Oct 29, 2013 21.45 21.53 21.33 21.53 16,422 +0.21(+0.99%)
Oct 28, 2013 21.25 21.47 21.11 21.32 36,888 +0.08(+0.36%)
Oct 25, 2013 21.51 21.63 21.24 21.24 53,611 -0.17(-0.79%)
Oct 24, 2013 21.50 21.54 21.31 21.41 52,109 +0.05(+0.22%)
Oct 23, 2013 21.31 21.45 21.23 21.36 28,845 -0.06(-0.29%)
Oct 22, 2013 21.36 21.60 21.27 21.42 49,659 -0.01(-0.04%)
Oct 21, 2013 21.39 21.52 21.31 21.43 34,674 -0.06(-0.27%)
Oct 18, 2013 21.71 21.82 21.34 21.49 72,990 -0.40(-1.84%)
Oct 17, 2013 21.74 21.91 21.73 21.90 19,134 +0.16(+0.72%)
Oct 16, 2013 21.92 22.06 21.72 21.74 47,037 -0.18(-0.84%)
Oct 15, 2013 21.84 21.98 21.69 21.93 28,997 +0.12(+0.54%)
Oct 14, 2013 21.76 21.98 21.69 21.81 23,678 +0.13(+0.62%)
Oct 11, 2013 21.61 21.93 21.61 21.67 19,384 +0.00(+0.02%)
Oct 10, 2013 21.70 22.04 21.56 21.67 24,215 +0.14(+0.67%)
Oct 09, 2013 21.68 21.68 21.48 21.52 37,343 -0.06(-0.29%)
Oct 08, 2013 21.76 21.84 21.50 21.59 39,248 -0.29(-1.34%)
Oct 07, 2013 22.00 22.17 21.80 21.88 38,354 -0.13(-0.57%)
Oct 04, 2013 21.82 22.17 21.54 22.00 57,303 +0.18(+0.82%)
Oct 03, 2013 21.57 21.82 21.34 21.82 67,779 +0.27(+1.26%)
Oct 02, 2013 21.00 21.55 20.88 21.55 55,121 +0.45(+2.15%)
Oct 01, 2013 21.27 21.38 20.90 21.10 37,688 -0.11(-0.53%)
Sep 30, 2013 21.27 21.47 21.14 21.21 38,618 -0.13(-0.59%)
Sep 27, 2013 21.55 21.69 21.32 21.34 23,678 -0.15(-0.70%)
Sep 26, 2013 21.51 21.59 21.48 21.49 18,596 -0.09(-0.43%)
Sep 25, 2013 21.58 21.63 21.50 21.58 22,525 +0.10(+0.45%)
Sep 24, 2013 21.49 21.57 21.39 21.48 32,627 -0.03(-0.14%)
Sep 23, 2013 21.42 21.54 21.26 21.51 51,010 +0.08(+0.35%)
Sep 20, 2013 21.38 21.50 21.34 21.44 36,983 +0.06(+0.27%)
Sep 19, 2013 21.32 21.48 21.32 21.38 32,311 +0.04(+0.18%)
Sep 18, 2013 21.61 21.61 21.27 21.34 79,027 -0.24(-1.10%)
Sep 17, 2013 21.36 21.58 21.29 21.58 28,957 +0.25(+1.15%)
Sep 16, 2013 21.26 21.54 21.26 21.33 21,777 +0.07(+0.35%)
Sep 13, 2013 21.61 21.62 21.15 21.26 39,877 -0.23(-1.09%)
Sep 12, 2013 21.52 21.60 21.36 21.49 44,173 -0.01(-0.05%)
Sep 11, 2013 21.48 21.58 21.35 21.50 25,666 +0.06(+0.28%)
Sep 10, 2013 21.35 21.64 21.35 21.44 35,115 +0.03(+0.15%)
Sep 09, 2013 21.49 21.71 21.40 21.41 37,203 -0.09(-0.40%)
Sep 06, 2013 21.64 21.83 21.36 21.50 27,783 -0.12(-0.54%)
Sep 05, 2013 21.57 21.76 21.57 21.62 33,690 -0.07(-0.32%)
Sep 04, 2013 21.56 21.77 21.49 21.69 35,658 +0.12(+0.54%)
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.