Skip to main content

Sabine Royalty Trust (NY: SBR )

64.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.74 12.05 11.73 11.87 74,385 +0.21(+1.82%)
Mar 30, 2005 11.90 11.97 11.64 11.66 101,152 -0.27(-2.26%)
Mar 29, 2005 12.24 12.37 11.93 11.93 73,452 -0.29(-2.34%)
Mar 28, 2005 12.40 12.40 12.18 12.22 69,094 -0.17(-1.35%)
Mar 24, 2005 12.19 12.38 12.18 12.38 104,575 +0.36(+3.02%)
Mar 23, 2005 12.21 12.24 11.86 12.02 120,448 -0.16(-1.29%)
Mar 22, 2005 12.54 12.69 12.16 12.18 56,956 -0.39(-3.12%)
Mar 21, 2005 12.69 12.82 12.55 12.57 44,195 -0.24(-1.88%)
Mar 18, 2005 12.77 12.85 12.77 12.81 31,123 +0.09(+0.68%)
Mar 17, 2005 12.33 12.72 12.33 12.72 61,313 +0.44(+3.56%)
Mar 16, 2005 12.50 12.50 12.18 12.29 68,783 -0.24(-1.90%)
Mar 15, 2005 12.50 12.59 12.41 12.52 46,063 +0.06(+0.49%)
Mar 14, 2005 12.85 12.86 12.45 12.46 85,279 -0.39(-3.02%)
Mar 11, 2005 12.34 13.22 12.32 12.85 185,186 +0.42(+3.39%)
Mar 10, 2005 13.48 13.48 12.31 12.43 286,338 -1.05(-7.77%)
Mar 09, 2005 13.55 13.57 13.46 13.48 42,328 -0.01(-0.05%)
Mar 08, 2005 13.29 13.49 13.28 13.48 45,440 +0.15(+1.13%)
Mar 07, 2005 13.66 13.70 13.28 13.33 66,293 -0.28(-2.08%)
Mar 04, 2005 13.43 13.81 13.43 13.62 93,682 +0.24(+1.78%)
Mar 03, 2005 13.25 13.49 13.25 13.38 38,593 +0.14(+1.07%)
Mar 02, 2005 13.08 13.31 13.08 13.24 52,599 +0.22(+1.65%)
Mar 01, 2005 13.01 13.17 12.97 13.02 51,042 +0.03(+0.25%)
Feb 28, 2005 13.01 13.04 12.87 12.99 46,685 +0.03(+0.20%)
Feb 25, 2005 12.76 12.96 12.73 12.96 72,829 +0.21(+1.64%)
Feb 24, 2005 12.98 12.98 12.75 12.76 61,002 -0.14(-1.07%)
Feb 23, 2005 12.72 12.90 12.63 12.89 61,002 +0.14(+1.13%)
Feb 22, 2005 12.77 12.81 12.69 12.75 56,645 -0.03(-0.23%)
Feb 18, 2005 13.00 13.02 12.72 12.78 93,682 -0.30(-2.31%)
Feb 17, 2005 13.12 13.19 13.08 13.08 73,763 +0.03(+0.20%)
Feb 16, 2005 12.85 13.07 12.85 13.05 52,910 +0.20(+1.57%)
Feb 15, 2005 12.93 12.93 12.81 12.85 51,042 -0.04(-0.30%)
Feb 14, 2005 12.82 12.92 12.77 12.89 62,247 +0.12(+0.96%)
Feb 11, 2005 12.70 12.92 12.69 12.77 84,345 +0.01(+0.10%)
Feb 10, 2005 12.69 12.85 12.68 12.76 80,610 +0.08(+0.63%)
Feb 09, 2005 12.57 12.72 12.49 12.68 36,103 +0.06(+0.46%)
Feb 08, 2005 12.56 12.63 12.53 12.62 46,996 +0.09(+0.74%)
Feb 07, 2005 12.45 12.74 12.45 12.52 112,045 +0.10(+0.80%)
Feb 04, 2005 12.37 12.48 12.31 12.42 84,967 +0.24(+1.95%)
Feb 03, 2005 12.06 12.19 12.00 12.19 57,578 +0.10(+0.85%)
Feb 02, 2005 11.89 12.08 11.89 12.08 67,849 +0.00(+0.03%)
Feb 01, 2005 12.03 12.11 12.01 12.08 61,624 +0.08(+0.67%)
Jan 31, 2005 11.98 12.00 11.83 12.00 56,333 -0.04(-0.35%)
Jan 28, 2005 12.21 12.21 11.97 12.04 68,783 -0.17(-1.37%)
Jan 27, 2005 12.26 12.34 12.21 12.21 46,996 -0.03(-0.26%)
Jan 26, 2005 12.00 12.27 11.98 12.24 69,405 +0.26(+2.17%)
Jan 25, 2005 11.78 12.11 11.78 11.98 63,803 +0.21(+1.75%)
Jan 24, 2005 11.59 11.81 11.57 11.78 39,838 +0.21(+1.78%)
Jan 21, 2005 11.57 11.62 11.50 11.57 35,792 +0.01(+0.06%)
Jan 20, 2005 11.57 11.63 11.50 11.56 29,256 -0.01(-0.08%)
Jan 19, 2005 11.60 11.61 11.49 11.57 51,354 -0.04(-0.30%)
Jan 18, 2005 11.79 11.92 11.53 11.61 132,587 -0.11(-0.93%)
Jan 14, 2005 12.04 12.05 11.57 11.72 167,445 -0.37(-3.06%)
Jan 13, 2005 12.24 12.24 11.99 12.09 77,809 -0.28(-2.26%)
Jan 12, 2005 12.27 12.37 12.21 12.37 107,999 +0.15(+1.21%)
Jan 11, 2005 11.92 12.22 11.91 12.22 134,765 +0.30(+2.53%)
Jan 10, 2005 11.30 11.92 11.30 11.92 95,861 +0.65(+5.73%)
Jan 07, 2005 11.41 11.45 11.26 11.27 44,818 -0.11(-0.93%)
Jan 06, 2005 11.23 11.41 11.23 11.38 54,777 +0.19(+1.72%)
Jan 05, 2005 11.34 11.34 11.15 11.18 54,155 -0.13(-1.11%)
Jan 04, 2005 11.26 11.41 11.25 11.31 66,293 +0.02(+0.14%)
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.