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

Sabine Royalty Trust (NY: SBR )

66.83 +2.00 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 7.304 7.433 7.304 7.433 40,754 +0.15(+2.05%)
Oct 30, 2002 7.307 7.365 7.284 7.284 34,579 +0.01(+0.13%)
Oct 29, 2002 7.271 7.287 7.255 7.275 185,248 +0.04(+0.49%)
Oct 28, 2002 7.291 7.330 7.223 7.239 41,372 -0.00(-0.04%)
Oct 25, 2002 7.323 7.323 7.223 7.242 46,929 -0.07(-0.93%)
Oct 24, 2002 7.336 7.352 7.310 7.310 41,680 -0.01(-0.09%)
Oct 23, 2002 7.313 7.359 7.313 7.317 37,975 -0.00(-0.04%)
Oct 22, 2002 7.323 7.349 7.313 7.320 20,994 +0.00(+0.04%)
Oct 21, 2002 7.310 7.417 7.310 7.317 54,339 -0.02(-0.26%)
Oct 18, 2002 7.411 7.414 7.333 7.336 53,104 -0.03(-0.44%)
Oct 17, 2002 7.229 7.368 7.223 7.368 32,109 +0.18(+2.48%)
Oct 16, 2002 7.346 7.346 7.177 7.190 47,547 -0.15(-2.03%)
Oct 15, 2002 7.255 7.385 7.255 7.339 42,607 +0.12(+1.61%)
Oct 14, 2002 7.132 7.239 7.119 7.223 30,566 +0.10(+1.36%)
Oct 11, 2002 7.174 7.174 7.109 7.126 43,842 -0.03(-0.41%)
Oct 10, 2002 7.028 7.223 7.006 7.155 1,667,237 +0.12(+1.70%)
Oct 09, 2002 7.109 7.109 6.999 7.035 47,855 -0.03(-0.37%)
Oct 08, 2002 7.207 7.223 7.032 7.061 87,066 -0.16(-2.20%)
Oct 07, 2002 7.223 7.304 7.207 7.219 38,902 -0.01(-0.18%)
Oct 04, 2002 7.158 7.239 6.964 7.232 300,102 -0.38(-5.02%)
Oct 03, 2002 8.156 8.156 7.585 7.615 167,650 -0.53(-6.52%)
Oct 02, 2002 8.136 8.227 8.130 8.146 44,150 +0.01(+0.08%)
Oct 01, 2002 8.130 8.178 8.113 8.139 82,744 +0.03(+0.32%)
Sep 30, 2002 7.948 8.113 7.880 8.113 108,987 +0.22(+2.79%)
Sep 27, 2002 7.887 7.945 7.874 7.893 48,164 +0.03(+0.33%)
Sep 26, 2002 7.890 7.916 7.812 7.867 35,814 -0.02(-0.29%)
Sep 25, 2002 7.880 7.913 7.796 7.890 87,684 +0.02(+0.21%)
Sep 24, 2002 7.858 7.887 7.806 7.874 33,653 +0.02(+0.25%)
Sep 23, 2002 7.822 7.919 7.783 7.854 63,602 +0.06(+0.83%)
Sep 20, 2002 7.845 7.858 7.790 7.790 39,210 -0.06(-0.78%)
Sep 19, 2002 7.802 7.851 7.802 7.851 24,391 +0.03(+0.33%)
Sep 18, 2002 7.780 7.848 7.780 7.825 15,128 +0.03(+0.42%)
Sep 17, 2002 7.799 7.822 7.757 7.793 802,744 -0.02(-0.21%)
Sep 16, 2002 7.815 7.838 7.790 7.809 48,473 -0.01(-0.17%)
Sep 13, 2002 7.725 7.822 7.696 7.822 40,754 +0.06(+0.84%)
Sep 12, 2002 7.802 7.819 7.725 7.757 52,178 -0.05(-0.62%)
Sep 11, 2002 7.760 7.825 7.754 7.806 50,325 -0.04(-0.45%)
Sep 10, 2002 7.773 7.841 7.712 7.841 71,938 +0.10(+1.25%)
Sep 09, 2002 7.806 7.903 7.734 7.744 43,224 -0.03(-0.37%)
Sep 06, 2002 7.615 7.870 7.611 7.773 102,812 +0.13(+1.65%)
Sep 05, 2002 7.550 7.647 7.547 7.647 45,385 +0.10(+1.33%)
Sep 04, 2002 7.372 7.563 7.336 7.547 54,648 +0.22(+3.05%)
Sep 03, 2002 7.449 7.449 7.320 7.323 74,716 -0.13(-1.70%)
Aug 30, 2002 7.356 7.449 7.304 7.449 66,072 +0.09(+1.28%)
Aug 29, 2002 7.145 7.449 7.129 7.356 170,428 +0.22(+3.09%)
Aug 28, 2002 7.113 7.190 7.109 7.135 28,096 +0.01(+0.14%)
Aug 27, 2002 7.048 7.126 7.025 7.126 49,399 +0.08(+1.15%)
Aug 26, 2002 7.032 7.103 7.015 7.045 45,694 +0.03(+0.46%)
Aug 23, 2002 7.210 7.219 7.009 7.012 55,265 -0.20(-2.83%)
Aug 22, 2002 7.077 7.287 7.077 7.216 84,288 +0.14(+1.97%)
Aug 21, 2002 6.996 7.109 6.983 7.077 48,473 +0.15(+2.10%)
Aug 20, 2002 6.866 6.938 6.740 6.931 73,481 +0.31(+4.70%)
Aug 16, 2002 6.721 6.782 6.559 6.620 69,468 -0.08(-1.21%)
Aug 15, 2002 6.818 6.818 6.688 6.701 45,077 +0.05(+0.68%)
Aug 14, 2002 6.695 6.698 6.643 6.656 20,994 -0.03(-0.48%)
Aug 13, 2002 6.795 6.883 6.688 6.688 71,011 -0.13(-1.85%)
Aug 12, 2002 6.753 6.866 6.747 6.815 98,181 +0.52(+8.23%)
Aug 07, 2002 6.387 6.394 6.219 6.296 115,162 -0.03(-0.41%)
Aug 06, 2002 5.943 6.381 5.943 6.322 114,236 +0.38(+6.38%)
Aug 05, 2002 6.008 6.008 5.943 5.943 36,432 -0.08(-1.34%)
Aug 02, 2002 6.219 6.235 5.992 6.024 57,427 -0.18(-2.87%)
Aug 01, 2002 6.316 6.316 6.202 6.202 34,579 -0.15(-2.40%)
Jul 31, 2002 6.309 6.358 6.277 6.355 14,819 +0.07(+1.08%)
Jul 30, 2002 6.251 6.348 6.235 6.287 57,427 +0.07(+1.09%)
Jul 29, 2002 6.138 6.335 6.138 6.219 109,605 +0.13(+2.13%)
Jul 26, 2002 5.538 6.147 5.538 6.089 121,029 +0.57(+10.26%)
Jul 25, 2002 5.231 5.603 5.231 5.522 73,790 +0.34(+6.56%)
Jul 24, 2002 4.891 5.198 4.858 5.182 192,041 +0.22(+4.51%)
Jul 23, 2002 5.247 5.312 4.955 4.959 226,003 -0.29(-5.49%)
Jul 22, 2002 5.733 5.733 5.150 5.247 264,288 -0.52(-8.99%)
Jul 19, 2002 6.073 6.073 5.749 5.765 101,269 -0.38(-6.22%)
Jul 17, 2002 6.300 6.316 6.122 6.147 68,541 -0.30(-4.62%)
Jul 12, 2002 6.478 6.523 6.445 6.445 60,514 -0.03(-0.40%)
Jul 11, 2002 6.675 6.675 6.410 6.471 172,898 -0.24(-3.52%)
Jul 10, 2002 6.850 6.850 6.705 6.708 36,432 -0.14(-2.03%)
Jul 09, 2002 6.944 6.944 6.847 6.847 46,003 -0.10(-1.40%)
Jul 08, 2002 7.151 7.151 6.944 6.944 82,744 -0.21(-2.90%)
Jul 05, 2002 7.271 7.271 7.151 7.151 16,981 -0.13(-1.78%)
Jul 04, 2002 7.436 7.466 7.281 7.281 77,186 +0.00(+0.00%)
Jul 03, 2002 7.436 7.466 7.281 7.281 77,186 -0.14(-1.83%)
Jul 02, 2002 7.595 7.602 7.368 7.417 38,284 -0.16(-2.09%)
Jul 01, 2002 7.404 7.657 7.401 7.576 67,615 +0.20(+2.77%)
Jun 28, 2002 7.385 7.407 7.362 7.372 31,183 +0.02(+0.26%)
Jun 27, 2002 7.385 7.449 7.352 7.352 36,432 -0.06(-0.87%)
Jun 26, 2002 7.232 7.417 7.226 7.417 50,017 +0.17(+2.32%)
Jun 25, 2002 7.194 7.265 7.177 7.249 37,358 +0.19(+2.66%)
Jun 21, 2002 7.126 7.158 7.061 7.061 20,994 -0.04(-0.55%)
Jun 20, 2002 7.116 7.203 7.087 7.100 35,505 -0.01(-0.18%)
Jun 19, 2002 7.126 7.161 7.106 7.113 45,385 -0.02(-0.23%)
Jun 18, 2002 7.142 7.174 7.126 7.129 40,137 -0.00(-0.05%)
Jun 17, 2002 7.158 7.164 7.126 7.132 46,003 -0.04(-0.59%)
Jun 14, 2002 7.142 7.177 7.126 7.174 46,312 +0.00(+0.00%)
Jun 12, 2002 7.045 7.190 7.045 7.174 102,195 +0.15(+2.12%)
Jun 11, 2002 6.808 7.064 6.805 7.025 125,660 +0.22(+3.19%)
Jun 10, 2002 6.802 6.876 6.730 6.808 66,380 +0.06(+0.82%)
Jun 07, 2002 6.643 6.753 6.633 6.753 40,754 +0.10(+1.46%)
Jun 06, 2002 6.672 6.717 6.640 6.656 78,113 -0.08(-1.20%)
Jun 05, 2002 6.773 6.841 6.711 6.737 957,117 -0.22(-3.17%)
May 31, 2002 6.866 7.032 6.853 6.957 66,380 -0.25(-3.46%)
May 28, 2002 7.336 7.336 7.190 7.207 73,481 -0.13(-1.77%)
May 27, 2002 7.514 7.530 7.326 7.336 40,445 +0.00(+0.00%)
May 24, 2002 7.514 7.530 7.326 7.336 40,445 -0.16(-2.16%)
May 23, 2002 7.482 7.514 7.394 7.498 37,049 +0.00(+0.04%)
May 22, 2002 7.398 7.547 7.398 7.495 75,025 +0.10(+1.31%)
May 21, 2002 7.333 7.417 7.323 7.398 35,814 +0.03(+0.44%)
May 20, 2002 7.514 7.514 7.294 7.365 45,385 -0.11(-1.43%)
May 17, 2002 7.514 7.560 7.368 7.472 35,814 -0.06(-0.77%)
May 16, 2002 7.466 7.537 7.414 7.530 76,260 +0.06(+0.78%)
May 15, 2002 7.514 7.527 7.336 7.472 145,728 -0.07(-0.99%)
May 14, 2002 7.780 7.819 7.537 7.547 105,591 -0.26(-3.32%)
May 13, 2002 7.935 7.935 7.741 7.806 105,591 -0.23(-2.82%)
May 10, 2002 8.016 8.055 7.994 8.032 29,331 -0.01(-0.08%)
May 09, 2002 8.078 8.091 8.032 8.039 33,036 -0.10(-1.27%)
May 08, 2002 8.010 8.243 8.010 8.143 148,198 +0.17(+2.07%)
May 07, 2002 8.058 8.097 7.948 7.977 55,265 -0.06(-0.73%)
May 06, 2002 8.347 8.347 8.016 8.036 124,734 -0.33(-3.91%)
May 03, 2002 8.421 8.466 8.363 8.363 103,121 -0.06(-0.69%)
May 02, 2002 8.373 8.421 8.373 8.421 34,579 +0.02(+0.27%)
May 01, 2002 8.314 8.408 8.314 8.398 33,344 +0.14(+1.69%)
Apr 30, 2002 8.275 8.360 8.240 8.259 51,252 +0.02(+0.20%)
Apr 29, 2002 8.249 8.275 8.227 8.243 41,680 +0.03(+0.32%)
Apr 26, 2002 8.178 8.243 8.156 8.217 41,680 +0.06(+0.67%)
Apr 25, 2002 8.162 8.191 8.130 8.162 42,298 +0.03(+0.32%)
Apr 24, 2002 8.143 8.165 8.065 8.136 62,058 +0.00(+0.00%)
Apr 23, 2002 8.178 8.178 8.117 8.136 39,519 -0.03(-0.36%)
Apr 22, 2002 8.185 8.188 8.156 8.165 24,699 -0.01(-0.16%)
Apr 19, 2002 8.181 8.181 8.133 8.178 28,096 +0.00(+0.04%)
Apr 18, 2002 8.165 8.185 8.136 8.175 26,861 +0.02(+0.20%)
Apr 17, 2002 8.152 8.191 8.146 8.159 42,298 +0.02(+0.28%)
Apr 16, 2002 8.117 8.143 8.113 8.136 25,626 +0.01(+0.08%)
Apr 15, 2002 8.117 8.139 8.097 8.130 90,463 +0.02(+0.28%)
Apr 12, 2002 8.117 8.146 8.100 8.107 75,643 -0.01(-0.12%)
Apr 11, 2002 8.194 8.227 8.097 8.117 48,164 -0.12(-1.49%)
Apr 10, 2002 8.159 8.262 8.159 8.240 90,771 +0.08(+0.95%)
Apr 09, 2002 8.097 8.162 8.065 8.162 81,200 +0.03(+0.36%)
Apr 08, 2002 8.123 8.194 8.042 8.133 65,763 +0.06(+0.72%)
Apr 05, 2002 8.117 8.117 7.935 8.075 71,938 -0.06(-0.68%)
Apr 04, 2002 8.097 8.156 8.094 8.130 61,749 +0.05(+0.56%)
Apr 03, 2002 8.146 8.194 8.065 8.084 103,430 -0.05(-0.64%)
Apr 02, 2002 8.016 8.204 8.016 8.136 71,629 +0.14(+1.74%)
Apr 01, 2002 7.870 7.997 7.832 7.997 42,607 +0.08(+0.98%)
Mar 29, 2002 7.799 7.919 7.799 7.919 22,847 +0.00(+0.00%)
Mar 28, 2002 7.799 7.919 7.799 7.919 22,847 +0.13(+1.62%)
Mar 27, 2002 7.760 7.793 7.676 7.793 98,490 +0.03(+0.42%)
Mar 26, 2002 7.773 7.822 7.741 7.760 32,727 -0.03(-0.37%)
Mar 25, 2002 7.786 7.815 7.764 7.790 34,270 -0.01(-0.12%)
Mar 22, 2002 7.796 7.822 7.757 7.799 21,921 +0.01(+0.12%)
Mar 21, 2002 7.644 7.790 7.615 7.790 308,747 +0.10(+1.26%)
Mar 20, 2002 7.514 7.773 7.514 7.692 37,358 +0.11(+1.50%)
Mar 19, 2002 7.553 7.618 7.547 7.579 39,519 +0.00(+0.00%)
Mar 18, 2002 7.605 7.605 7.540 7.579 44,459 +0.00(+0.00%)
Mar 15, 2002 7.336 7.641 7.336 7.579 119,485 +0.26(+3.54%)
Mar 14, 2002 7.294 7.320 7.291 7.320 55,883 +0.07(+0.98%)
Mar 13, 2002 7.242 7.297 7.229 7.249 52,178 -0.03(-0.44%)
Mar 12, 2002 7.249 7.320 7.223 7.281 55,265 +0.08(+1.17%)
Mar 11, 2002 7.391 7.391 7.174 7.197 140,171 -0.19(-2.54%)
Mar 08, 2002 7.287 7.449 7.287 7.385 58,662 +0.03(+0.44%)
Mar 07, 2002 7.255 7.368 7.249 7.352 22,538 +0.10(+1.34%)
Mar 06, 2002 7.330 7.349 7.161 7.255 75,643 -0.07(-0.93%)
Mar 05, 2002 7.420 7.433 7.323 7.323 29,022 -0.07(-1.01%)
Mar 04, 2002 7.284 7.401 7.258 7.398 66,072 +0.09(+1.29%)
Mar 01, 2002 7.252 7.326 7.236 7.304 49,708 +0.06(+0.76%)
Feb 28, 2002 7.177 7.284 7.177 7.249 32,109 +0.07(+1.04%)
Feb 27, 2002 7.207 7.229 7.174 7.174 20,377 -0.03(-0.45%)
Feb 26, 2002 7.278 7.278 7.174 7.207 33,344 -0.06(-0.76%)
Feb 25, 2002 7.223 7.284 7.207 7.262 69,776 -0.04(-0.53%)
Feb 22, 2002 7.155 7.339 7.155 7.300 74,099 +0.14(+1.90%)
Feb 21, 2002 7.158 7.164 7.126 7.164 15,128 +0.02(+0.32%)
Feb 20, 2002 7.058 7.158 7.058 7.142 25,008 +0.09(+1.33%)
Feb 19, 2002 6.947 7.067 6.934 7.048 37,049 +0.11(+1.54%)
Feb 18, 2002 6.964 7.009 6.899 6.941 51,869 +0.00(+0.00%)
Feb 15, 2002 6.964 7.009 6.899 6.941 51,869 -0.01(-0.19%)
Feb 14, 2002 6.996 7.006 6.947 6.954 28,713 -0.03(-0.42%)
Feb 13, 2002 6.905 7.006 6.902 6.983 29,948 +0.06(+0.84%)
Feb 12, 2002 6.996 6.996 6.925 6.925 51,560 -0.07(-1.02%)
Feb 11, 2002 6.931 7.022 6.905 6.996 25,626 +0.05(+0.70%)
Feb 08, 2002 7.045 7.045 6.892 6.947 59,279 -0.10(-1.42%)
Feb 07, 2002 7.064 7.064 7.032 7.048 25,626 -0.02(-0.23%)
Feb 06, 2002 7.151 7.151 7.045 7.064 63,293 -0.04(-0.55%)
Feb 05, 2002 7.109 7.142 7.064 7.103 4,600,341 +0.03(+0.37%)
Feb 04, 2002 7.126 7.126 7.061 7.077 35,505 -0.05(-0.68%)
Feb 01, 2002 7.090 7.135 7.090 7.126 54,957 +0.07(+0.96%)
Jan 31, 2002 7.109 7.126 7.028 7.058 2,006,860 -0.04(-0.59%)
Jan 30, 2002 7.126 7.190 7.096 7.100 34,888 -0.01(-0.14%)
Jan 29, 2002 7.268 7.268 7.045 7.109 112,384 -0.18(-2.49%)
Jan 28, 2002 7.323 7.323 7.258 7.291 41,680 -0.03(-0.44%)
Jan 25, 2002 7.401 7.401 7.307 7.323 40,137 +0.00(+0.04%)
Jan 24, 2002 7.317 7.336 7.287 7.320 70,394 +0.08(+1.16%)
Jan 23, 2002 7.223 7.255 7.174 7.236 56,192 -0.01(-0.13%)
Jan 22, 2002 7.142 7.346 7.142 7.245 105,591 +0.14(+1.91%)
Jan 21, 2002 7.048 7.142 7.022 7.109 60,823 +0.00(+0.00%)
Jan 18, 2002 7.048 7.142 7.022 7.109 60,823 +0.07(+1.06%)
Jan 17, 2002 7.028 7.045 7.028 7.035 23,773 -0.01(-0.18%)
Jan 16, 2002 7.045 7.087 7.009 7.048 49,399 -0.03(-0.41%)
Jan 15, 2002 7.109 7.126 7.074 7.077 46,929 +0.03(+0.46%)
Jan 14, 2002 7.061 7.061 7.012 7.045 38,902 -0.02(-0.23%)
Jan 11, 2002 7.132 7.132 7.035 7.061 78,730 -0.19(-2.68%)
Jan 10, 2002 7.262 7.352 7.255 7.255 104,974 +0.19(+2.71%)
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.