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 (%)
Dec 31, 2003 9.453 9.482 9.395 9.398 43,832 -0.01(-0.14%)
Dec 30, 2003 9.440 9.440 9.395 9.411 24,077 +0.01(+0.10%)
Dec 29, 2003 9.369 9.421 9.362 9.401 27,472 +0.06(+0.69%)
Dec 26, 2003 9.362 9.375 9.330 9.337 9,877 -0.05(-0.52%)
Dec 24, 2003 9.314 9.385 9.288 9.385 16,668 +0.02(+0.24%)
Dec 23, 2003 9.298 9.362 9.285 9.362 13,581 +0.10(+1.05%)
Dec 22, 2003 9.249 9.262 9.184 9.265 22,533 +0.04(+0.39%)
Dec 19, 2003 9.217 9.249 9.184 9.230 29,633 -0.02(-0.21%)
Dec 18, 2003 9.233 9.256 9.200 9.249 26,546 +0.00(+0.00%)
Dec 17, 2003 9.243 9.252 9.158 9.249 21,916 +0.01(+0.07%)
Dec 16, 2003 9.346 9.346 9.230 9.243 36,424 -0.15(-1.62%)
Dec 15, 2003 9.392 9.421 9.369 9.395 41,363 +0.03(+0.28%)
Dec 12, 2003 9.382 9.440 9.369 9.369 34,880 +0.01(+0.07%)
Dec 11, 2003 9.453 9.453 9.362 9.362 36,115 -0.16(-1.70%)
Dec 10, 2003 9.492 9.521 9.463 9.524 62,970 +0.06(+0.68%)
Dec 09, 2003 9.281 9.460 9.281 9.460 33,028 +0.16(+1.74%)
Dec 08, 2003 9.162 9.291 9.152 9.298 56,797 +0.15(+1.59%)
Dec 05, 2003 9.155 9.158 9.136 9.152 33,646 +0.00(+0.00%)
Dec 04, 2003 9.119 9.165 9.077 9.152 69,144 -0.05(-0.49%)
Dec 03, 2003 9.369 9.492 9.239 9.197 145,388 -0.11(-1.15%)
Dec 02, 2003 9.126 9.152 9.126 9.304 50,314 +0.18(+1.95%)
Dec 01, 2003 9.038 9.110 9.038 9.126 43,523 +0.09(+1.04%)
Nov 28, 2003 9.071 9.103 9.032 9.032 39,202 +0.00(+0.00%)
Nov 26, 2003 9.051 9.051 9.051 9.032 31,176 -0.01(-0.11%)
Nov 25, 2003 9.068 9.068 9.038 9.042 36,115 -0.01(-0.14%)
Nov 24, 2003 8.844 9.055 8.792 9.055 89,825 +0.19(+2.19%)
Nov 21, 2003 8.851 8.860 8.831 8.860 19,446 +0.04(+0.44%)
Nov 20, 2003 8.815 8.893 8.815 8.821 39,511 -0.00(-0.04%)
Nov 19, 2003 8.828 8.860 8.808 8.825 99,086 +0.03(+0.33%)
Nov 18, 2003 8.789 8.808 8.789 8.796 53,401 +0.04(+0.44%)
Nov 17, 2003 8.821 8.821 8.740 8.757 53,710 -0.06(-0.63%)
Nov 14, 2003 8.834 8.847 8.763 8.812 84,269 +0.00(+0.00%)
Nov 13, 2003 8.796 8.818 8.715 8.812 66,983 -0.03(-0.37%)
Nov 12, 2003 8.812 8.844 8.747 8.844 101,555 +0.03(+0.37%)
Nov 11, 2003 8.796 8.812 8.773 8.812 36,732 +0.03(+0.37%)
Nov 10, 2003 8.763 8.851 8.740 8.779 83,343 +0.06(+0.71%)
Nov 07, 2003 8.760 8.779 8.718 8.718 85,504 -0.03(-0.30%)
Nov 06, 2003 8.766 8.776 8.715 8.744 115,446 +0.08(+0.93%)
Nov 05, 2003 8.488 8.682 8.650 8.663 66,674 +0.16(+1.83%)
Nov 04, 2003 8.488 8.507 8.397 8.507 59,266 -0.02(-0.19%)
Nov 03, 2003 8.488 8.533 8.488 8.523 26,546 -0.06(-0.75%)
Oct 31, 2003 8.540 8.601 8.520 8.588 39,511 +0.08(+0.91%)
Oct 30, 2003 8.578 8.578 8.462 8.510 62,662 -0.08(-0.98%)
Oct 29, 2003 8.585 8.614 8.566 8.595 29,633 -0.00(-0.04%)
Oct 28, 2003 8.737 8.737 8.569 8.598 57,723 -0.15(-1.70%)
Oct 27, 2003 8.909 8.938 8.715 8.747 89,208 -0.16(-1.75%)
Oct 24, 2003 9.016 9.026 8.902 8.902 20,372 -0.10(-1.08%)
Oct 23, 2003 9.064 9.064 8.967 9.000 21,298 -0.04(-0.43%)
Oct 22, 2003 8.961 9.038 8.961 9.038 27,781 +0.06(+0.61%)
Oct 21, 2003 8.983 8.983 8.974 8.983 18,520 +0.02(+0.18%)
Oct 20, 2003 9.006 9.006 8.967 8.967 8,025 +0.00(+0.00%)
Oct 17, 2003 9.071 9.071 8.964 8.967 45,067 -0.10(-1.14%)
Oct 16, 2003 8.974 9.071 8.967 9.071 17,594 +0.11(+1.27%)
Oct 15, 2003 9.058 9.103 8.987 8.957 45,067 -0.07(-0.75%)
Oct 14, 2003 9.055 9.061 9.022 9.026 27,163 -0.05(-0.50%)
Oct 13, 2003 9.038 9.055 8.954 9.071 50,006 +0.03(+0.36%)
Oct 10, 2003 8.990 9.042 8.974 9.038 30,559 +0.03(+0.36%)
Oct 09, 2003 8.996 8.996 8.996 9.006 25,311 +0.00(+0.04%)
Oct 08, 2003 9.006 9.006 8.993 9.003 55,871 +0.03(+0.29%)
Oct 07, 2003 8.974 9.006 8.977 8.977 70,379 +0.00(+0.04%)
Oct 06, 2003 8.964 9.045 8.964 8.974 45,067 +0.03(+0.33%)
Oct 03, 2003 9.123 9.123 8.945 8.945 85,504 -0.16(-1.74%)
Oct 02, 2003 9.126 9.126 9.094 9.103 54,019 -0.03(-0.32%)
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.