Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.66 20.78 20.59 20.72 29,129 +0.15(+0.73%)
Apr 29, 2013 20.59 20.76 20.41 20.56 70,586 +0.11(+0.54%)
Apr 26, 2013 20.31 20.47 20.30 20.45 22,656 -0.11(-0.55%)
Apr 25, 2013 20.32 20.57 20.17 20.57 32,129 +0.40(+2.00%)
Apr 24, 2013 20.21 20.37 19.96 20.17 51,381 +0.08(+0.41%)
Apr 23, 2013 20.32 20.33 20.06 20.08 31,544 -0.07(-0.32%)
Apr 22, 2013 20.22 20.26 19.81 20.15 30,582 +0.02(+0.08%)
Apr 19, 2013 19.55 20.16 19.55 20.13 44,009 +0.52(+2.64%)
Apr 18, 2013 19.16 19.82 19.16 19.62 68,733 +0.37(+1.95%)
Apr 17, 2013 19.75 19.88 19.21 19.24 55,495 -0.38(-1.93%)
Apr 16, 2013 19.44 19.67 19.22 19.62 39,011 +0.18(+0.94%)
Apr 15, 2013 20.27 20.29 19.43 19.44 60,360 -0.83(-4.10%)
Apr 12, 2013 20.21 20.50 19.95 20.27 36,824 -0.13(-0.66%)
Apr 11, 2013 20.31 20.53 20.19 20.40 32,084 +0.02(+0.10%)
Apr 10, 2013 20.54 20.54 20.19 20.38 44,701 -0.03(-0.16%)
Apr 09, 2013 20.33 20.60 20.32 20.41 90,384 +0.09(+0.46%)
Apr 08, 2013 19.66 20.39 19.56 20.32 90,044 +0.45(+2.28%)
Apr 05, 2013 18.80 20.04 18.78 19.87 91,523 +0.71(+3.69%)
Apr 04, 2013 19.30 19.32 19.13 19.16 42,906 +0.05(+0.25%)
Apr 03, 2013 18.90 19.25 18.67 19.11 43,201 +0.08(+0.45%)
Apr 02, 2013 18.98 19.04 18.90 19.03 36,465 +0.22(+1.18%)
Apr 01, 2013 18.88 18.90 18.63 18.81 19,631 -0.03(-0.15%)
Mar 28, 2013 18.86 18.98 18.74 18.83 45,766 +0.13(+0.71%)
Mar 27, 2013 18.55 18.77 18.51 18.70 42,904 +0.07(+0.39%)
Mar 26, 2013 18.43 18.96 18.43 18.63 33,813 +0.20(+1.07%)
Mar 25, 2013 18.62 18.62 18.43 18.43 20,746 -0.13(-0.67%)
Mar 22, 2013 18.61 18.77 18.50 18.56 21,357 -0.03(-0.15%)
Mar 21, 2013 18.54 18.70 18.54 18.58 20,840 +0.09(+0.48%)
Mar 20, 2013 18.52 18.75 18.43 18.50 31,027 +0.02(+0.11%)
Mar 19, 2013 18.85 18.85 18.48 18.48 38,508 -0.34(-1.82%)
Mar 18, 2013 18.82 18.82 18.70 18.82 21,206 +0.00(+0.00%)
Mar 15, 2013 18.74 18.82 18.66 18.82 48,668 +0.08(+0.43%)
Mar 14, 2013 18.94 18.98 18.62 18.74 22,457 -0.10(-0.54%)
Mar 13, 2013 18.98 19.06 18.84 18.84 19,359 -0.29(-1.51%)
Mar 12, 2013 18.86 19.13 18.86 19.13 44,931 +0.27(+1.41%)
Mar 11, 2013 18.91 19.00 18.59 18.86 42,342 +0.43(+2.31%)
Mar 08, 2013 18.44 18.48 18.24 18.44 34,505 +0.12(+0.68%)
Mar 07, 2013 18.32 18.44 18.14 18.31 57,743 +0.09(+0.51%)
Mar 06, 2013 18.18 18.30 18.16 18.22 52,821 -0.04(-0.20%)
Mar 05, 2013 18.61 18.61 18.22 18.26 25,446 -0.45(-2.38%)
Mar 04, 2013 18.91 18.91 18.48 18.70 34,826 -0.10(-0.51%)
Mar 01, 2013 18.76 19.07 18.73 18.80 59,286 +0.09(+0.47%)
Feb 28, 2013 18.92 19.06 18.71 18.71 27,011 -0.16(-0.87%)
Feb 27, 2013 18.24 18.93 18.24 18.87 29,118 +0.51(+2.80%)
Feb 26, 2013 18.87 18.87 18.13 18.36 44,984 -0.29(-1.57%)
Feb 25, 2013 18.72 18.94 18.60 18.65 35,541 -0.06(-0.34%)
Feb 22, 2013 18.07 18.72 17.68 18.72 73,651 +0.64(+3.56%)
Feb 21, 2013 18.72 18.73 17.94 18.08 101,154 -0.77(-4.07%)
Feb 20, 2013 19.03 19.10 18.84 18.84 40,154 -0.17(-0.91%)
Feb 19, 2013 19.00 19.16 18.96 19.02 28,764 -0.13(-0.69%)
Feb 15, 2013 19.24 19.34 19.04 19.15 33,721 -0.22(-1.14%)
Feb 14, 2013 19.20 19.37 19.20 19.37 25,102 +0.16(+0.86%)
Feb 13, 2013 19.04 19.28 19.04 19.20 29,120 +0.00(+0.01%)
Feb 12, 2013 19.14 19.32 19.08 19.20 65,186 +0.06(+0.31%)
Feb 11, 2013 19.21 19.27 19.07 19.14 31,029 -0.12(-0.60%)
Feb 08, 2013 19.15 19.33 19.03 19.26 21,592 +0.22(+1.15%)
Feb 07, 2013 18.95 19.17 18.95 19.04 18,596 -0.17(-0.87%)
Feb 06, 2013 19.23 19.38 19.06 19.21 46,306 +0.73(+3.95%)
Feb 04, 2013 18.51 18.61 18.41 18.48 23,731 -0.05(-0.28%)
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.