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

Sabine Royalty Trust (NY: SBR )

63.24 +0.23 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 8.985 8.998 8.975 8.975 21,303 -0.01(-0.14%)
Aug 28, 2003 9.033 9.059 8.891 8.988 53,413 -0.03(-0.36%)
Aug 27, 2003 9.004 9.053 8.972 9.020 20,068 +0.01(+0.11%)
Aug 26, 2003 8.972 9.030 8.972 9.011 17,598 +0.06(+0.69%)
Aug 25, 2003 8.907 8.968 8.884 8.949 19,451 +0.01(+0.14%)
Aug 22, 2003 8.949 8.949 8.878 8.936 34,270 +0.01(+0.11%)
Aug 21, 2003 8.926 8.926 8.875 8.926 16,054 -0.02(-0.18%)
Aug 20, 2003 8.868 8.972 8.862 8.943 46,312 +0.06(+0.62%)
Aug 19, 2003 8.829 8.900 8.781 8.888 13,893 +0.09(+1.03%)
Aug 18, 2003 8.923 8.956 8.761 8.797 42,298 -0.13(-1.42%)
Aug 15, 2003 8.826 8.923 8.826 8.923 22,847 +0.13(+1.47%)
Aug 14, 2003 8.816 8.865 8.784 8.794 34,270 -0.06(-0.62%)
Aug 13, 2003 8.891 8.917 8.813 8.849 23,464 -0.16(-1.76%)
Aug 12, 2003 8.965 9.020 8.939 9.007 58,353 +0.04(+0.43%)
Aug 11, 2003 8.923 8.998 8.900 8.968 114,236 +0.04(+0.47%)
Aug 08, 2003 8.858 8.972 8.858 8.926 42,607 +0.09(+0.99%)
Aug 07, 2003 8.713 8.839 8.709 8.839 37,049 +0.15(+1.71%)
Aug 06, 2003 8.641 8.729 8.632 8.690 52,487 +0.05(+0.56%)
Aug 05, 2003 8.547 8.641 8.547 8.641 52,178 +0.10(+1.18%)
Aug 04, 2003 8.489 8.564 8.486 8.541 29,948 +0.06(+0.65%)
Aug 01, 2003 8.411 8.512 8.411 8.486 26,861 +0.05(+0.61%)
Jul 31, 2003 8.547 8.551 8.424 8.434 28,096 -0.11(-1.29%)
Jul 30, 2003 8.489 8.547 8.489 8.544 19,451 +0.06(+0.65%)
Jul 29, 2003 8.421 8.515 8.421 8.489 19,451 +0.08(+0.96%)
Jul 28, 2003 8.350 8.418 8.350 8.408 20,686 +0.04(+0.50%)
Jul 25, 2003 8.324 8.366 8.324 8.366 10,497 +0.02(+0.19%)
Jul 24, 2003 8.324 8.392 8.324 8.350 41,680 +0.04(+0.51%)
Jul 23, 2003 8.567 8.615 8.253 8.308 118,250 -0.25(-2.88%)
Jul 22, 2003 8.534 8.580 8.499 8.554 24,699 +0.04(+0.42%)
Jul 21, 2003 8.405 8.570 8.379 8.518 34,270 +0.12(+1.47%)
Jul 18, 2003 8.402 8.402 8.347 8.395 32,727 -0.01(-0.12%)
Jul 17, 2003 8.337 8.405 8.337 8.405 24,082 +0.06(+0.70%)
Jul 16, 2003 8.671 8.671 8.292 8.347 104,665 -0.36(-4.09%)
Jul 15, 2003 8.829 8.829 8.700 8.703 70,394 -0.13(-1.43%)
Jul 14, 2003 8.768 8.839 8.768 8.829 29,331 +0.06(+0.74%)
Jul 11, 2003 8.777 8.819 8.761 8.764 60,205 -0.03(-0.33%)
Jul 10, 2003 8.933 8.968 8.784 8.794 162,092 -0.11(-1.20%)
Jul 09, 2003 8.845 8.900 8.810 8.900 24,699 +0.09(+0.99%)
Jul 08, 2003 8.732 8.842 8.732 8.813 67,615 +0.07(+0.85%)
Jul 07, 2003 8.732 8.768 8.680 8.739 112,692 +0.01(+0.11%)
Jul 03, 2003 8.842 8.842 8.683 8.729 76,569 -0.11(-1.28%)
Jul 02, 2003 8.761 8.842 8.745 8.842 99,108 +0.09(+1.07%)
Jul 01, 2003 8.664 8.777 8.664 8.748 69,159 +0.11(+1.24%)
Jun 30, 2003 8.583 8.648 8.583 8.641 47,238 +0.08(+0.98%)
Jun 27, 2003 8.583 8.583 8.518 8.557 45,694 -0.06(-0.68%)
Jun 26, 2003 8.745 8.745 8.599 8.615 46,620 -0.11(-1.23%)
Jun 25, 2003 8.777 8.777 8.696 8.722 55,265 -0.05(-0.52%)
Jun 24, 2003 8.567 8.842 8.567 8.768 64,219 +0.22(+2.58%)
Jun 23, 2003 8.460 8.551 8.460 8.547 44,768 +0.12(+1.42%)
Jun 20, 2003 8.340 8.454 8.301 8.428 39,519 +0.10(+1.25%)
Jun 19, 2003 8.373 8.373 8.275 8.324 79,965 -0.05(-0.58%)
Jun 18, 2003 8.415 8.421 8.321 8.373 71,011 -0.06(-0.65%)
Jun 17, 2003 8.557 8.599 8.363 8.428 92,006 -0.19(-2.18%)
Jun 16, 2003 8.742 8.745 8.505 8.615 76,569 -0.12(-1.34%)
Jun 13, 2003 8.965 8.965 8.696 8.732 100,651 -0.21(-2.39%)
Jun 12, 2003 8.975 8.988 8.907 8.946 137,083 -0.06(-0.65%)
Jun 11, 2003 8.745 9.004 8.726 9.004 170,737 +0.27(+3.12%)
Jun 10, 2003 8.615 8.732 8.615 8.732 65,454 +0.13(+1.47%)
Jun 09, 2003 8.586 8.648 8.544 8.606 84,596 +0.09(+1.03%)
Jun 06, 2003 8.509 8.599 8.492 8.518 92,933 +0.07(+0.80%)
Jun 05, 2003 8.411 8.479 8.405 8.450 84,288 +0.05(+0.54%)
Jun 04, 2003 8.266 8.405 8.266 8.405 68,850 +0.13(+1.57%)
Jun 03, 2003 8.402 8.402 8.049 8.275 103,430 -0.12(-1.43%)
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.