Skip to main content

Sabine Royalty Trust (NY: SBR )

64.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.86 17.26 16.70 16.90 80,867 +0.03(+0.17%)
Apr 29, 2008 17.28 17.74 16.85 16.87 99,764 -0.68(-3.89%)
Apr 28, 2008 16.97 17.80 16.97 17.55 85,777 +0.38(+2.20%)
Apr 25, 2008 16.69 17.30 16.69 17.17 46,661 +0.45(+2.67%)
Apr 24, 2008 17.55 17.57 16.45 16.73 129,537 -0.99(-5.58%)
Apr 23, 2008 17.72 17.90 17.51 17.72 76,559 +0.04(+0.22%)
Apr 22, 2008 17.84 18.13 17.67 17.68 99,947 -0.17(-0.94%)
Apr 21, 2008 18.25 18.25 17.56 17.84 70,569 +0.34(+1.93%)
Apr 18, 2008 18.11 18.11 17.35 17.51 75,622 -0.16(-0.91%)
Apr 17, 2008 17.51 17.75 17.35 17.67 79,768 +0.06(+0.33%)
Apr 16, 2008 18.11 18.21 17.54 17.61 146,058 -0.44(-2.46%)
Apr 15, 2008 17.54 18.05 17.54 18.05 72,780 +0.59(+3.37%)
Apr 14, 2008 17.59 17.86 17.37 17.47 77,813 +0.08(+0.48%)
Apr 11, 2008 17.11 17.67 17.11 17.38 48,563 -0.06(-0.33%)
Apr 10, 2008 17.48 17.59 17.17 17.44 126,663 +0.00(+0.02%)
Apr 09, 2008 17.29 17.49 17.17 17.44 114,659 +0.40(+2.32%)
Apr 08, 2008 17.10 17.30 16.83 17.04 92,345 +0.00(+0.02%)
Apr 07, 2008 17.02 17.11 16.93 17.04 96,815 +0.17(+0.99%)
Apr 04, 2008 16.70 16.93 16.38 16.87 97,893 +0.25(+1.49%)
Apr 03, 2008 16.30 16.69 16.26 16.62 51,987 +0.32(+1.97%)
Apr 02, 2008 16.06 16.32 16.05 16.30 76,067 +0.21(+1.30%)
Apr 01, 2008 16.41 16.41 15.90 16.09 74,557 -0.10(-0.60%)
Mar 31, 2008 16.46 16.47 16.04 16.19 46,935 +0.04(+0.26%)
Mar 28, 2008 16.70 16.70 16.14 16.15 52,096 -0.25(-1.55%)
Mar 27, 2008 16.23 16.46 16.23 16.40 50,004 +0.16(+0.98%)
Mar 26, 2008 15.90 16.24 15.79 16.24 58,808 +0.50(+3.19%)
Mar 25, 2008 15.69 15.89 15.50 15.74 44,516 +0.09(+0.55%)
Mar 24, 2008 15.50 15.85 15.42 15.65 81,297 +0.13(+0.85%)
Mar 21, 2008 15.74 15.76 15.14 15.52 232,196 +0.00(+0.00%)
Mar 20, 2008 15.74 15.76 15.14 15.52 232,196 -0.52(-3.26%)
Mar 19, 2008 16.25 16.36 15.90 16.05 123,062 -0.34(-2.06%)
Mar 18, 2008 16.74 16.74 16.06 16.38 146,428 +0.07(+0.43%)
Mar 17, 2008 16.67 16.72 15.58 16.31 131,682 -0.36(-2.16%)
Mar 14, 2008 16.58 16.86 16.56 16.67 149,625 -0.03(-0.19%)
Mar 13, 2008 16.55 16.75 16.26 16.70 139,153 -0.11(-0.67%)
Mar 12, 2008 16.86 17.05 16.62 16.82 140,345 +0.08(+0.48%)
Mar 11, 2008 17.02 17.11 16.66 16.74 101,186 -0.04(-0.21%)
Mar 10, 2008 16.74 17.03 16.57 16.77 171,348 +0.07(+0.42%)
Mar 07, 2008 16.38 16.70 16.06 16.70 235,658 +0.40(+2.44%)
Mar 06, 2008 16.46 16.53 15.90 16.30 162,672 -0.08(-0.49%)
Mar 05, 2008 16.35 16.38 16.03 16.38 91,529 +0.26(+1.63%)
Mar 04, 2008 15.78 16.37 15.77 16.12 134,873 -0.01(-0.04%)
Mar 03, 2008 15.95 16.38 15.92 16.13 161,000 +0.27(+1.68%)
Feb 29, 2008 15.90 16.00 15.79 15.86 83,152 -0.17(-1.06%)
Feb 28, 2008 15.80 16.06 15.72 16.03 86,617 +0.17(+1.05%)
Feb 27, 2008 15.90 16.05 15.28 15.86 324,031 -0.01(-0.08%)
Feb 26, 2008 15.89 15.90 15.47 15.88 86,231 -0.02(-0.10%)
Feb 25, 2008 15.73 15.90 15.73 15.89 87,430 +0.34(+2.21%)
Feb 22, 2008 15.18 15.88 15.10 15.55 61,015 +0.42(+2.80%)
Feb 21, 2008 15.90 15.90 15.08 15.12 110,289 -0.61(-3.88%)
Feb 20, 2008 15.61 15.74 15.58 15.73 31,264 +0.17(+1.12%)
Feb 19, 2008 15.42 15.58 15.37 15.56 97,905 +0.21(+1.34%)
Feb 18, 2008 15.50 15.52 15.29 15.35 0 +0.00(+0.00%)
Feb 15, 2008 15.50 15.52 15.29 15.35 33,652 -0.01(-0.06%)
Feb 14, 2008 15.07 15.57 15.07 15.36 90,589 +0.01(+0.06%)
Feb 13, 2008 15.12 15.37 15.03 15.35 101,174 +0.13(+0.84%)
Feb 12, 2008 15.42 15.42 15.07 15.23 155,475 +0.00(+0.02%)
Feb 11, 2008 15.08 15.26 14.79 15.22 156,620 +0.40(+2.69%)
Feb 08, 2008 14.62 14.87 14.49 14.82 84,279 +0.22(+1.47%)
Feb 07, 2008 14.46 14.75 14.42 14.61 93,391 +0.10(+0.71%)
Feb 06, 2008 15.06 15.06 14.43 14.51 85,297 -0.04(-0.31%)
Feb 05, 2008 14.29 14.55 13.89 14.55 142,889 +0.19(+1.31%)
Feb 04, 2008 14.23 14.41 14.05 14.36 63,817 +0.31(+2.18%)
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.