Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	63.75	64.72	63.75	64.10	28,354	+0.43(+0.68%)
May 16, 2024	62.40	63.89	62.40	63.67	21,901	+1.00(+1.60%)
May 15, 2024	63.00	63.59	62.40	62.67	52,473	-0.71(-1.12%)
May 14, 2024	64.88	64.88	63.11	63.38	50,599	-1.38(-2.13%)
May 13, 2024	63.61	65.20	62.46	64.76	79,228	+1.73(+2.75%)
May 10, 2024	64.52	64.63	62.52	63.03	34,501	-1.26(-1.96%)
May 09, 2024	62.92	64.59	62.82	64.29	28,669	+1.04(+1.64%)
May 08, 2024	62.01	63.41	61.73	63.25	32,314	+0.95(+1.53%)
May 07, 2024	62.42	62.42	61.38	62.30	37,668	+0.43(+0.69%)
May 06, 2024	62.66	63.32	61.08	61.87	39,102	-0.51(-0.81%)
May 03, 2024	62.92	64.26	62.20	62.37	46,754	+0.16(+0.25%)
May 02, 2024	61.27	62.41	61.00	62.22	29,126	+1.74(+2.88%)
May 01, 2024	60.77	61.23	59.92	60.47	26,865	-0.50(-0.81%)
Apr 30, 2024	62.14	62.46	60.81	60.97	38,732	-1.64(-2.63%)
Apr 29, 2024	62.40	62.93	62.01	62.61	24,598	+0.53(+0.86%)
Apr 26, 2024	61.55	63.20	61.53	62.08	27,816	+0.18(+0.29%)
Apr 25, 2024	62.03	62.44	61.57	61.90	19,989	-0.26(-0.41%)
Apr 24, 2024	62.43	62.88	62.11	62.16	16,846	-0.31(-0.49%)
Apr 23, 2024	62.31	63.41	62.19	62.46	14,192	+0.15(+0.24%)
Apr 22, 2024	62.89	63.41	62.23	62.31	19,060	-0.92(-1.46%)
Apr 19, 2024	61.44	63.60	61.43	63.24	35,729	+1.46(+2.36%)
Apr 18, 2024	63.26	63.90	61.69	61.78	32,960	-1.78(-2.81%)
Apr 17, 2024	63.77	64.95	63.41	63.56	31,847	+0.07(+0.11%)
Apr 16, 2024	62.58	63.84	62.46	63.49	34,520	+0.37(+0.58%)
Apr 15, 2024	66.59	66.59	62.90	63.13	50,623	-3.13(-4.73%)
Apr 12, 2024	66.98	67.73	66.14	66.26	20,932	-0.31(-0.47%)
Apr 11, 2024	67.24	67.24	66.31	66.57	26,367	-0.30(-0.46%)
Apr 10, 2024	66.77	67.65	66.68	66.87	27,427	-0.46(-0.69%)
Apr 09, 2024	67.47	67.47	66.40	67.34	21,805	+0.28(+0.43%)
Apr 08, 2024	67.59	68.32	66.60	67.05	56,363	+0.12(+0.18%)
Apr 05, 2024	65.62	67.05	65.51	66.93	37,422	+1.35(+2.05%)
Apr 04, 2024	65.10	65.81	64.73	65.59	22,101	+0.47(+0.72%)
Apr 03, 2024	64.44	65.53	64.28	65.12	21,287	+0.42(+0.65%)
Apr 02, 2024	63.70	64.86	63.21	64.69	37,193	+1.19(+1.87%)
Apr 01, 2024	62.77	63.65	62.25	63.50	26,293	+0.99(+1.59%)
Mar 28, 2024	62.51	62.81	61.98	62.51	27,292	+0.29(+0.47%)
Mar 27, 2024	61.44	62.22	61.44	62.22	17,518	+0.87(+1.41%)
Mar 26, 2024	61.69	61.91	61.26	61.35	13,221	-0.36(-0.59%)
Mar 25, 2024	61.16	62.39	61.14	61.71	26,813	+0.45(+0.74%)
Mar 22, 2024	61.18	61.41	60.86	61.26	17,103	+0.08(+0.13%)
Mar 21, 2024	61.08	61.63	60.95	61.18	19,765	-0.26(-0.42%)
Mar 20, 2024	61.81	61.81	61.24	61.44	14,735	-0.15(-0.24%)
Mar 19, 2024	60.47	61.82	60.47	61.59	21,972	+0.90(+1.49%)
Mar 18, 2024	60.55	60.73	60.18	60.68	17,674	+0.10(+0.16%)
Mar 15, 2024	61.12	61.14	59.70	60.58	29,407	+0.01(+0.02%)
Mar 14, 2024	60.90	60.90	59.97	60.57	36,367	-0.20(-0.32%)
Mar 13, 2024	61.49	61.49	60.59	60.77	30,381	-0.37(-0.61%)
Mar 12, 2024	59.63	61.36	59.63	61.14	27,797	+1.19(+1.99%)
Mar 11, 2024	59.63	60.31	59.42	59.95	28,114	+0.32(+0.54%)
Mar 08, 2024	58.95	59.77	58.95	59.63	15,790	+0.74(+1.26%)
Mar 07, 2024	58.49	59.18	58.49	58.88	33,538	+0.14(+0.23%)
Mar 06, 2024	58.63	58.90	58.44	58.75	37,758	+0.12(+0.20%)
Mar 05, 2024	58.41	59.40	58.38	58.63	27,362	-0.12(-0.20%)
Mar 04, 2024	59.23	59.65	58.49	58.75	32,772	-0.49(-0.82%)
Mar 01, 2024	58.37	59.49	58.20	59.24	34,075	+0.74(+1.27%)
Feb 29, 2024	59.47	59.47	58.15	58.49	32,289	+0.21(+0.35%)
Feb 28, 2024	59.33	59.42	57.97	58.29	33,494	-0.61(-1.03%)
Feb 27, 2024	58.31	59.25	58.29	58.89	20,488	+0.57(+0.97%)
Feb 26, 2024	58.44	59.29	58.10	58.33	23,895	-0.29(-0.50%)
Feb 23, 2024	59.31	59.67	58.42	58.62	34,854	-1.22(-2.04%)
Feb 22, 2024	60.25	60.98	59.58	59.84	30,782	-0.91(-1.49%)
Feb 21, 2024	59.00	60.90	59.00	60.75	22,284	+2.18(+3.72%)
Feb 20, 2024	61.26	61.69	58.57	58.57	53,019	-2.88(-4.69%)
Feb 16, 2024	61.59	61.81	61.17	61.45	34,312	+0.22(+0.37%)
Feb 15, 2024	60.94	61.83	60.74	61.23	49,581	+0.27(+0.45%)
Feb 14, 2024	61.46	61.46	60.65	60.95	42,075	+0.06(+0.10%)
Feb 13, 2024	61.24	61.40	60.74	60.90	60,444	-0.34(-0.55%)
Feb 12, 2024	60.53	61.84	60.53	61.24	31,510	+0.68(+1.12%)
Feb 09, 2024	60.74	60.95	59.96	60.56	56,211	+0.32(+0.53%)
Feb 08, 2024	59.20	60.34	58.84	60.24	28,738	+0.68(+1.14%)
Feb 07, 2024	59.18	59.69	58.71	59.56	23,635	+0.87(+1.49%)
Feb 06, 2024	56.50	59.16	56.50	58.68	31,613	+1.91(+3.37%)
Feb 05, 2024	57.22	57.46	56.00	56.77	81,443	-0.46(-0.80%)
Feb 02, 2024	58.19	58.19	56.90	57.23	59,062	-0.71(-1.22%)
Feb 01, 2024	59.19	59.88	57.92	57.94	58,258	-1.41(-2.37%)
Jan 31, 2024	60.44	61.07	59.18	59.34	38,785	-1.46(-2.41%)
Jan 30, 2024	61.97	62.02	60.57	60.81	41,242	-1.02(-1.65%)
Jan 29, 2024	62.80	62.99	61.32	61.83	42,316	-0.97(-1.54%)
Jan 26, 2024	62.56	63.27	62.11	62.80	16,541	+0.46(+0.73%)
Jan 25, 2024	62.17	62.40	62.00	62.34	12,728	+0.20(+0.33%)
Jan 24, 2024	62.28	62.79	61.92	62.14	21,379	+0.35(+0.57%)
Jan 23, 2024	60.88	62.41	60.88	61.79	30,670	+0.92(+1.51%)
Jan 22, 2024	60.00	61.06	59.47	60.87	36,454	+0.53(+0.88%)
Jan 19, 2024	61.11	61.16	60.14	60.33	38,422	-0.82(-1.35%)
Jan 18, 2024	61.59	62.47	60.71	61.16	26,283	-0.60(-0.97%)
Jan 17, 2024	61.41	62.27	60.71	61.76	28,354	+0.06(+0.09%)
Jan 16, 2024	63.38	63.23	61.46	61.70	47,840	-1.68(-2.65%)
Jan 12, 2024	63.97	64.13	62.86	63.38	30,218	+0.72(+1.16%)
Jan 11, 2024	64.06	64.06	62.43	62.65	40,455	-0.78(-1.23%)
Jan 10, 2024	63.19	64.25	62.24	63.44	48,761	-0.25(-0.39%)
Jan 09, 2024	62.93	63.97	61.90	63.69	60,268	+0.75(+1.19%)
Jan 08, 2024	62.91	63.72	61.68	62.93	78,553	-0.15(-0.24%)
Jan 05, 2024	66.48	66.48	60.11	63.09	215,180	-3.44(-5.17%)
Jan 04, 2024	67.23	67.23	66.19	66.53	87,761	-0.30(-0.45%)
Jan 03, 2024	65.81	67.20	65.37	66.83	52,595	+1.31(+2.00%)
Jan 02, 2024	65.28	67.67	65.22	65.52	128,321	+0.13(+0.21%)
Dec 29, 2023	65.77	66.24	64.82	65.38	58,772	+0.56(+0.86%)
Dec 28, 2023	64.59	65.82	64.59	64.82	34,868	-0.43(-0.66%)
Dec 27, 2023	66.00	66.54	64.62	65.26	48,813	-0.18(-0.28%)
Dec 26, 2023	65.52	65.86	65.10	65.44	32,097	+0.38(+0.58%)
Dec 22, 2023	64.72	65.71	64.72	65.06	25,491	+0.53(+0.82%)
Dec 21, 2023	63.99	65.37	63.99	64.53	21,119	+0.59(+0.92%)
Dec 20, 2023	64.88	65.46	63.62	63.95	77,607	-1.29(-1.98%)
Dec 19, 2023	64.29	65.62	64.22	65.24	110,124	+1.00(+1.56%)
Dec 18, 2023	62.81	64.69	62.81	64.23	71,898	+1.59(+2.54%)
Dec 15, 2023	63.36	63.46	62.32	62.65	40,167	-0.65(-1.02%)
Dec 14, 2023	63.73	64.46	63.01	63.29	106,628	+0.22(+0.36%)
Dec 13, 2023	64.85	65.67	63.07	63.07	178,571	-1.78(-2.75%)
Dec 12, 2023	65.83	65.83	64.02	64.85	73,975	-1.65(-2.48%)
Dec 11, 2023	66.53	67.00	64.64	66.49	73,479	-0.52(-0.78%)
Dec 08, 2023	67.24	68.65	66.03	67.01	52,947	-0.27(-0.39%)
Dec 07, 2023	66.38	68.18	65.76	67.28	83,529	+0.98(+1.49%)
Dec 06, 2023	66.65	66.97	65.43	66.30	127,702	+0.10(+0.16%)
Dec 05, 2023	62.74	66.42	62.26	66.19	163,738	+4.22(+6.82%)
Dec 04, 2023	59.63	62.07	59.10	61.97	76,049	+1.93(+3.22%)
Dec 01, 2023	58.97	60.83	58.97	60.04	41,907	+0.50(+0.84%)
Nov 30, 2023	59.22	60.63	58.98	59.53	42,364	+0.72(+1.22%)
Nov 29, 2023	59.32	59.41	58.40	58.81	34,953	+0.97(+1.67%)
Nov 28, 2023	58.09	59.26	57.55	57.85	36,740	-0.46(-0.80%)
Nov 27, 2023	58.99	59.95	58.26	58.31	32,421	-0.86(-1.46%)
Nov 24, 2023	58.80	60.17	58.60	59.17	40,013	+0.04(+0.06%)
Nov 22, 2023	58.09	60.28	58.06	59.14	77,725	+0.43(+0.73%)
Nov 21, 2023	57.51	59.18	57.51	58.71	31,444	+0.73(+1.26%)
Nov 20, 2023	58.30	59.16	57.37	57.98	41,903	-0.30(-0.52%)
Nov 17, 2023	57.20	59.39	57.20	58.28	43,382	+1.17(+2.06%)
Nov 16, 2023	57.78	57.89	57.01	57.11	51,632	-0.80(-1.39%)
Nov 15, 2023	57.80	59.17	57.76	57.91	53,266	-0.45(-0.78%)
Nov 14, 2023	58.07	59.34	57.76	58.37	93,408	+0.29(+0.51%)
Nov 13, 2023	56.81	58.85	56.30	58.07	96,292	+1.83(+3.26%)
Nov 10, 2023	56.16	56.78	55.01	56.24	52,634	+0.77(+1.38%)
Nov 09, 2023	53.84	56.15	53.84	55.47	50,343	+1.69(+3.15%)
Nov 08, 2023	55.13	55.28	53.35	53.78	83,178	-1.35(-2.44%)
Nov 07, 2023	54.83	55.88	53.82	55.13	83,495	-0.53(-0.96%)
Nov 06, 2023	56.54	56.93	54.47	55.66	155,580	-1.06(-1.86%)
Nov 03, 2023	54.24	57.38	53.97	56.72	243,788	+2.91(+5.41%)
Nov 02, 2023	54.27	54.27	52.23	53.81	125,374	-0.86(-1.58%)
Nov 01, 2023	54.32	55.05	53.68	54.67	43,339	+0.62(+1.14%)
Oct 31, 2023	52.42	54.08	52.26	54.05	54,317	+1.59(+3.03%)
Oct 30, 2023	54.33	54.33	52.04	52.46	92,126	-2.12(-3.89%)
Oct 27, 2023	54.15	54.84	53.52	54.58	43,594	+0.12(+0.22%)
Oct 26, 2023	55.08	55.13	53.73	54.46	43,103	-0.30(-0.55%)
Oct 25, 2023	55.68	55.95	54.13	54.76	64,978	-1.24(-2.21%)
Oct 24, 2023	56.25	56.84	55.74	56.00	30,910	+0.04(+0.07%)
Oct 23, 2023	56.82	57.05	55.73	55.96	75,571	-1.37(-2.38%)
Oct 20, 2023	57.66	57.76	57.00	57.33	24,301	-0.59(-1.02%)
Oct 19, 2023	56.62	58.96	56.62	57.92	57,047	+0.49(+0.85%)
Oct 18, 2023	57.75	58.03	57.23	57.43	26,747	-0.29(-0.50%)
Oct 17, 2023	57.88	58.94	56.40	57.72	109,825	-0.75(-1.28%)
Oct 16, 2023	59.84	59.85	58.07	58.47	64,656	-0.91(-1.53%)
Oct 13, 2023	59.67	60.41	59.25	59.38	30,315	+0.28(+0.47%)
Oct 12, 2023	60.34	60.37	58.88	59.10	34,240	-1.12(-1.86%)
Oct 11, 2023	61.03	61.18	60.11	60.21	23,287	-0.98(-1.60%)
Oct 10, 2023	60.34	61.75	60.34	61.19	36,895	+0.37(+0.61%)
Oct 09, 2023	60.28	61.49	60.10	60.82	55,227	+1.38(+2.32%)
Oct 06, 2023	58.22	60.27	58.15	59.44	36,891	+1.08(+1.85%)
Oct 05, 2023	57.77	58.57	57.77	58.36	18,867	+0.50(+0.87%)
Oct 04, 2023	59.43	59.46	57.56	57.86	77,396	-2.06(-3.44%)
Oct 03, 2023	59.20	60.00	58.89	59.92	29,589	+0.35(+0.59%)
Oct 02, 2023	61.41	61.41	58.96	59.56	44,811	-1.85(-3.00%)
Sep 29, 2023	62.57	62.57	61.28	61.41	28,324	-0.88(-1.41%)
Sep 28, 2023	63.49	63.49	61.82	62.28	45,145	-0.84(-1.33%)
Sep 27, 2023	61.77	63.95	61.42	63.12	70,834	+1.71(+2.78%)
Sep 26, 2023	60.95	62.29	60.43	61.42	32,557	-0.44(-0.71%)
Sep 25, 2023	59.65	61.89	60.67	61.85	48,651	+2.05(+3.43%)
Sep 22, 2023	60.37	60.37	59.17	59.80	38,634	-0.10(-0.17%)
Sep 21, 2023	59.74	60.21	59.45	59.91	32,175	+0.01(+0.02%)
Sep 20, 2023	59.60	60.53	59.56	59.90	27,176	-0.19(-0.31%)
Sep 19, 2023	60.57	60.78	59.41	60.08	50,526	-0.32(-0.52%)
Sep 18, 2023	60.07	61.28	60.04	60.40	35,560	+0.42(+0.70%)
Sep 15, 2023	60.86	60.89	59.98	59.98	27,108	-0.52(-0.86%)
Sep 14, 2023	59.45	61.16	59.45	60.50	68,440	+1.07(+1.79%)
Sep 13, 2023	59.90	59.90	58.89	59.44	40,961	-0.27(-0.45%)
Sep 12, 2023	58.88	59.90	58.88	59.71	24,138	+0.86(+1.46%)
Sep 11, 2023	60.97	60.97	58.74	58.84	44,036	-1.78(-2.93%)
Sep 08, 2023	58.83	60.76	58.83	60.62	38,953	+1.76(+2.99%)
Sep 07, 2023	59.44	60.11	58.58	58.86	47,040	-0.57(-0.97%)
Sep 06, 2023	60.71	60.98	59.12	59.44	38,290	-0.78(-1.29%)
Sep 05, 2023	62.13	62.43	60.17	60.22	87,952	-1.25(-2.03%)
Sep 01, 2023	61.88	62.49	61.35	61.47	41,573	+0.14(+0.23%)
Aug 31, 2023	62.30	62.63	61.15	61.33	25,049	-0.32(-0.51%)
Aug 30, 2023	61.66	62.17	61.45	61.64	33,071	-0.02(-0.03%)
Aug 29, 2023	59.72	61.70	59.52	61.66	61,266	+1.98(+3.32%)
Aug 28, 2023	58.58	59.84	58.46	59.68	63,113	+1.30(+2.22%)
Aug 25, 2023	57.08	58.91	56.52	58.38	57,671	+1.33(+2.34%)
Aug 24, 2023	57.86	58.14	56.79	57.05	70,954	-1.23(-2.11%)
Aug 23, 2023	59.30	59.35	58.10	58.28	45,989	-1.18(-1.98%)
Aug 22, 2023	60.46	60.90	59.46	59.46	34,701	-0.97(-1.61%)
Aug 21, 2023	61.43	62.08	60.43	60.43	31,585	-1.23(-2.00%)
Aug 18, 2023	61.48	62.63	61.25	61.66	33,926	-0.04(-0.06%)
Aug 17, 2023	61.28	62.00	60.97	61.70	20,918	+0.46(+0.76%)
Aug 16, 2023	61.30	62.31	61.05	61.23	31,523	-0.68(-1.09%)
Aug 15, 2023	62.71	63.01	61.47	61.91	37,340	-1.29(-2.04%)
Aug 14, 2023	63.61	63.85	62.16	63.20	37,984	-0.02(-0.03%)
Aug 11, 2023	62.73	63.91	62.73	63.22	33,184	+0.32(+0.51%)
Aug 10, 2023	63.19	63.83	62.55	62.90	31,442	+0.05(+0.07%)
Aug 09, 2023	62.22	63.50	62.22	62.85	37,082	+1.04(+1.69%)
Aug 08, 2023	61.07	62.37	61.07	61.81	27,270	+0.06(+0.09%)
Aug 07, 2023	63.08	63.08	60.94	61.75	78,236	-1.16(-1.85%)
Aug 04, 2023	63.10	63.56	62.59	62.91	54,105	-0.17(-0.26%)
Aug 03, 2023	61.38	63.27	61.37	63.08	41,731	+1.98(+3.25%)
Aug 02, 2023	62.08	62.38	61.05	61.10	38,601	-1.49(-2.37%)
Aug 01, 2023	62.49	62.64	61.61	62.58	33,633	-0.07(-0.12%)
Jul 31, 2023	61.58	62.68	61.24	62.66	41,044	+1.53(+2.51%)
Jul 28, 2023	60.93	61.85	60.93	61.12	23,485	+0.20(+0.33%)
Jul 27, 2023	60.88	62.03	60.15	60.92	42,984	+0.53(+0.87%)
Jul 26, 2023	60.98	61.27	60.23	60.40	26,305	-0.66(-1.09%)
Jul 25, 2023	60.68	61.62	60.68	61.06	34,341	-0.38(-0.62%)
Jul 24, 2023	59.96	61.60	59.95	61.44	58,361	+1.53(+2.56%)
Jul 21, 2023	59.76	60.50	59.19	59.91	40,208	+0.77(+1.29%)
Jul 20, 2023	59.13	59.67	59.04	59.14	35,928	+0.03(+0.05%)
Jul 19, 2023	59.04	60.16	58.86	59.11	55,007	+0.06(+0.11%)
Jul 18, 2023	59.04	61.01	58.82	59.05	68,550	-0.07(-0.12%)
Jul 17, 2023	59.10	59.69	58.82	59.12	71,803	-0.41(-0.70%)
Jul 14, 2023	61.98	61.98	59.45	59.54	51,613	-2.42(-3.91%)
Jul 13, 2023	62.27	62.60	61.35	61.96	48,499	+0.05(+0.07%)
Jul 12, 2023	63.17	63.17	61.69	61.91	52,466	-0.60(-0.96%)
Jul 11, 2023	60.75	62.55	60.69	62.52	56,976	+2.22(+3.68%)
Jul 10, 2023	59.15	60.51	59.15	60.30	43,318	+0.94(+1.59%)
Jul 07, 2023	58.01	59.98	58.01	59.36	53,127	+1.34(+2.31%)
Jul 06, 2023	58.89	59.42	56.98	58.01	70,138	-1.28(-2.16%)
Jul 05, 2023	60.19	60.19	58.88	59.29	46,748	-0.44(-0.73%)
Jul 03, 2023	59.60	60.53	59.60	59.73	29,561	-0.51(-0.85%)
Jun 30, 2023	60.84	60.88	59.95	60.24	56,251	-0.55(-0.90%)
Jun 29, 2023	59.61	61.05	59.61	60.79	42,057	+1.23(+2.07%)
Jun 28, 2023	57.68	59.56	57.58	59.56	86,992	+1.87(+3.25%)
Jun 27, 2023	57.99	59.27	57.50	57.68	74,978	-0.65(-1.11%)
Jun 26, 2023	58.11	59.33	58.09	58.33	61,393	-0.06(-0.11%)
Jun 23, 2023	59.77	60.19	58.20	58.40	92,106	-1.47(-2.46%)
Jun 22, 2023	60.80	61.00	59.65	59.87	58,939	-1.48(-2.41%)
Jun 21, 2023	60.53	62.10	60.36	61.35	30,244	+0.33(+0.54%)
Jun 20, 2023	62.86	62.86	60.57	61.02	56,640	-1.95(-3.09%)
Jun 16, 2023	62.35	63.60	62.15	62.97	52,399	+0.60(+0.97%)

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.

Sabine Royalty Trust (NY: SBR )

Historical Prices

Sections

Services

Follow Us