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

Sabine Royalty Trust (NY: SBR )

64.10 +0.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 9.652 9.668 9.555 9.639 55,574 +0.02(+0.20%)
Jan 29, 2004 10.08 10.08 9.555 9.620 115,162 -0.49(-4.81%)
Jan 28, 2004 10.14 10.19 10.08 10.11 29,948 +0.01(+0.06%)
Jan 27, 2004 10.06 10.14 10.05 10.10 58,662 +0.01(+0.06%)
Jan 26, 2004 10.11 10.14 10.06 10.09 61,440 +0.02(+0.19%)
Jan 23, 2004 10.04 10.14 10.04 10.07 51,252 +0.04(+0.35%)
Jan 22, 2004 9.869 10.04 9.846 10.04 41,063 +0.21(+2.11%)
Jan 21, 2004 9.807 9.830 9.765 9.830 32,418 +0.02(+0.16%)
Jan 20, 2004 9.853 9.859 9.730 9.814 40,445 -0.03(-0.30%)
Jan 16, 2004 9.830 9.927 9.801 9.843 52,487 +0.03(+0.33%)
Jan 15, 2004 9.830 9.960 9.801 9.811 53,722 +0.00(+0.03%)
Jan 14, 2004 9.862 9.862 9.781 9.807 49,708 -0.06(-0.56%)
Jan 13, 2004 10.05 10.05 9.798 9.862 84,288 -0.18(-1.84%)
Jan 12, 2004 9.778 10.05 9.756 10.05 125,969 +0.30(+3.09%)
Jan 09, 2004 9.377 9.814 9.377 9.746 122,572 +0.04(+0.40%)
Jan 08, 2004 9.671 9.691 9.671 9.707 53,722 +0.04(+0.40%)
Jan 07, 2004 9.700 9.700 9.649 9.668 55,265 +0.03(+0.30%)
Jan 06, 2004 9.506 9.652 9.506 9.639 92,933 +0.14(+1.43%)
Jan 05, 2004 9.270 9.503 9.231 9.503 99,725 +0.21(+2.23%)
Jan 02, 2004 9.441 9.441 9.276 9.296 24,699 -0.10(-1.07%)
Dec 31, 2003 9.451 9.480 9.393 9.396 43,842 -0.01(-0.14%)
Dec 30, 2003 9.438 9.438 9.393 9.409 24,082 +0.01(+0.10%)
Dec 29, 2003 9.367 9.419 9.360 9.399 27,478 +0.06(+0.69%)
Dec 26, 2003 9.360 9.373 9.328 9.334 9,879 -0.05(-0.52%)
Dec 24, 2003 9.312 9.383 9.286 9.383 16,672 +0.02(+0.24%)
Dec 23, 2003 9.296 9.360 9.283 9.360 13,584 +0.10(+1.05%)
Dec 22, 2003 9.247 9.260 9.182 9.263 22,538 +0.04(+0.39%)
Dec 19, 2003 9.215 9.247 9.182 9.228 29,639 -0.02(-0.21%)
Dec 18, 2003 9.231 9.254 9.198 9.247 26,552 +0.00(+0.00%)
Dec 17, 2003 9.241 9.250 9.156 9.247 21,921 +0.01(+0.07%)
Dec 16, 2003 9.344 9.344 9.228 9.241 36,432 -0.15(-1.62%)
Dec 15, 2003 9.390 9.419 9.367 9.393 41,372 +0.03(+0.28%)
Dec 12, 2003 9.380 9.438 9.367 9.367 34,888 +0.01(+0.07%)
Dec 11, 2003 9.451 9.451 9.360 9.360 36,123 -0.16(-1.70%)
Dec 10, 2003 9.490 9.519 9.461 9.522 62,984 +0.06(+0.68%)
Dec 09, 2003 9.279 9.458 9.279 9.458 33,036 +0.16(+1.74%)
Dec 08, 2003 9.160 9.289 9.150 9.296 56,809 +0.15(+1.59%)
Dec 05, 2003 9.153 9.156 9.134 9.150 33,653 +0.00(+0.00%)
Dec 04, 2003 9.117 9.163 9.075 9.150 69,159 -0.05(-0.49%)
Dec 03, 2003 9.367 9.490 9.237 9.195 145,420 -0.11(-1.15%)
Dec 02, 2003 9.124 9.150 9.124 9.302 50,325 +0.18(+1.95%)
Dec 01, 2003 9.037 9.108 9.037 9.124 43,533 +0.09(+1.04%)
Nov 28, 2003 9.069 9.101 9.030 9.030 39,210 +0.00(+0.00%)
Nov 26, 2003 9.049 9.049 9.049 9.030 31,183 -0.01(-0.11%)
Nov 25, 2003 9.066 9.066 9.037 9.040 36,123 -0.01(-0.14%)
Nov 24, 2003 8.842 9.053 8.790 9.053 89,845 +0.19(+2.19%)
Nov 21, 2003 8.849 8.858 8.829 8.858 19,451 +0.04(+0.44%)
Nov 20, 2003 8.813 8.891 8.813 8.819 39,519 -0.00(-0.04%)
Nov 19, 2003 8.826 8.858 8.807 8.823 99,108 +0.03(+0.33%)
Nov 18, 2003 8.787 8.807 8.787 8.794 53,413 +0.04(+0.44%)
Nov 17, 2003 8.819 8.819 8.739 8.755 53,722 -0.06(-0.62%)
Nov 14, 2003 8.832 8.845 8.761 8.810 84,288 +0.00(+0.00%)
Nov 13, 2003 8.794 8.816 8.713 8.810 66,998 -0.03(-0.37%)
Nov 12, 2003 8.810 8.842 8.745 8.842 101,577 +0.03(+0.37%)
Nov 11, 2003 8.794 8.810 8.771 8.810 36,740 +0.03(+0.37%)
Nov 10, 2003 8.761 8.849 8.739 8.777 83,361 +0.06(+0.71%)
Nov 07, 2003 8.758 8.777 8.716 8.716 85,523 -0.03(-0.30%)
Nov 06, 2003 8.764 8.774 8.713 8.742 115,471 +0.08(+0.94%)
Nov 05, 2003 8.486 8.680 8.648 8.661 66,689 +0.16(+1.83%)
Nov 04, 2003 8.486 8.505 8.395 8.505 59,279 -0.02(-0.19%)
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.