Skip to main content

Sabine Royalty Trust (NY: SBR )

65.44 -0.29 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.87 17.26 16.71 16.90 80,850 +0.03(+0.17%)
Apr 29, 2008 17.29 17.74 16.86 16.87 99,742 -0.68(-3.89%)
Apr 28, 2008 16.97 17.81 16.97 17.55 85,758 +0.38(+2.20%)
Apr 25, 2008 16.69 17.30 16.69 17.18 46,651 +0.45(+2.67%)
Apr 24, 2008 17.56 17.57 16.45 16.73 129,508 -0.99(-5.58%)
Apr 23, 2008 17.72 17.90 17.51 17.72 76,542 +0.04(+0.22%)
Apr 22, 2008 17.85 18.13 17.67 17.68 99,925 -0.17(-0.94%)
Apr 21, 2008 18.25 18.25 17.57 17.85 70,554 +0.34(+1.93%)
Apr 18, 2008 18.11 18.11 17.35 17.51 75,605 -0.16(-0.91%)
Apr 17, 2008 17.51 17.75 17.35 17.67 79,751 +0.06(+0.33%)
Apr 16, 2008 18.11 18.22 17.54 17.61 146,026 -0.44(-2.46%)
Apr 15, 2008 17.54 18.06 17.54 18.06 72,764 +0.59(+3.37%)
Apr 14, 2008 17.59 17.87 17.37 17.47 77,796 +0.08(+0.48%)
Apr 11, 2008 17.12 17.67 17.12 17.39 48,553 -0.06(-0.33%)
Apr 10, 2008 17.49 17.60 17.17 17.44 126,636 +0.00(+0.02%)
Apr 09, 2008 17.30 17.49 17.17 17.44 114,634 +0.40(+2.32%)
Apr 08, 2008 17.10 17.30 16.84 17.04 92,325 +0.00(+0.02%)
Apr 07, 2008 17.03 17.11 16.93 17.04 96,794 +0.17(+0.99%)
Apr 04, 2008 16.70 16.94 16.39 16.87 97,871 +0.25(+1.49%)
Apr 03, 2008 16.31 16.69 16.27 16.63 51,976 +0.32(+1.97%)
Apr 02, 2008 16.06 16.32 16.05 16.31 76,050 +0.21(+1.30%)
Apr 01, 2008 16.42 16.42 15.91 16.10 74,541 -0.10(-0.60%)
Mar 31, 2008 16.47 16.47 16.05 16.19 46,925 +0.04(+0.26%)
Mar 28, 2008 16.70 16.70 16.15 16.15 52,085 -0.25(-1.55%)
Mar 27, 2008 16.23 16.47 16.23 16.41 49,994 +0.16(+0.98%)
Mar 26, 2008 15.90 16.25 15.80 16.25 58,795 +0.50(+3.19%)
Mar 25, 2008 15.70 15.89 15.50 15.74 44,506 +0.09(+0.55%)
Mar 24, 2008 15.50 15.86 15.43 15.66 81,279 +0.13(+0.85%)
Mar 21, 2008 15.74 15.76 15.15 15.53 232,145 +0.00(+0.00%)
Mar 20, 2008 15.74 15.76 15.15 15.53 232,145 -0.52(-3.26%)
Mar 19, 2008 16.26 16.36 15.91 16.05 123,035 -0.34(-2.06%)
Mar 18, 2008 16.74 16.74 16.06 16.39 146,396 +0.07(+0.43%)
Mar 17, 2008 16.68 16.72 15.58 16.32 131,653 -0.36(-2.16%)
Mar 14, 2008 16.58 16.87 16.56 16.68 149,593 -0.03(-0.19%)
Mar 13, 2008 16.56 16.76 16.26 16.71 139,123 -0.11(-0.67%)
Mar 12, 2008 16.86 17.05 16.63 16.82 140,315 +0.08(+0.48%)
Mar 11, 2008 17.03 17.11 16.67 16.74 101,164 -0.04(-0.21%)
Mar 10, 2008 16.74 17.03 16.57 16.77 171,311 +0.07(+0.42%)
Mar 07, 2008 16.38 16.71 16.06 16.70 235,606 +0.40(+2.44%)
Mar 06, 2008 16.46 16.53 15.91 16.31 162,637 -0.08(-0.49%)
Mar 05, 2008 16.35 16.39 16.03 16.39 91,509 +0.26(+1.63%)
Mar 04, 2008 15.78 16.37 15.78 16.12 134,843 -0.01(-0.04%)
Mar 03, 2008 15.95 16.39 15.92 16.13 160,965 +0.27(+1.68%)
Feb 29, 2008 15.90 16.00 15.80 15.86 83,134 -0.17(-1.06%)
Feb 28, 2008 15.81 16.06 15.72 16.03 86,598 +0.17(+1.05%)
Feb 27, 2008 15.90 16.05 15.28 15.87 323,960 -0.01(-0.08%)
Feb 26, 2008 15.89 15.90 15.48 15.88 86,212 -0.02(-0.10%)
Feb 25, 2008 15.73 15.90 15.73 15.89 87,410 +0.34(+2.21%)
Feb 22, 2008 15.18 15.89 15.10 15.55 61,002 +0.42(+2.80%)
Feb 21, 2008 15.90 15.90 15.09 15.13 110,265 -0.61(-3.88%)
Feb 20, 2008 15.62 15.74 15.58 15.74 31,257 +0.17(+1.11%)
Feb 19, 2008 15.43 15.58 15.37 15.56 97,884 +0.21(+1.34%)
Feb 18, 2008 15.50 15.53 15.30 15.36 0 +0.00(+0.00%)
Feb 15, 2008 15.50 15.53 15.30 15.36 33,644 -0.01(-0.06%)
Feb 14, 2008 15.08 15.58 15.08 15.37 90,570 +0.01(+0.06%)
Feb 13, 2008 15.12 15.37 15.03 15.36 101,152 +0.13(+0.84%)
Feb 12, 2008 15.42 15.42 15.08 15.23 155,441 +0.00(+0.02%)
Feb 11, 2008 15.09 15.26 14.80 15.23 156,586 +0.40(+2.69%)
Feb 08, 2008 14.62 14.87 14.49 14.83 84,261 +0.22(+1.47%)
Feb 07, 2008 14.46 14.76 14.42 14.61 93,371 +0.10(+0.71%)
Feb 06, 2008 15.06 15.06 14.44 14.51 85,279 -0.04(-0.31%)
Feb 05, 2008 14.30 14.55 13.90 14.55 142,857 +0.19(+1.31%)
Feb 04, 2008 14.23 14.42 14.06 14.37 63,803 +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.