Skip to main content

Sabine Royalty Trust (NY: SBR )

64.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.45 73.54 70.45 71.53 104,467 +0.61(+0.85%)
Oct 28, 2022 72.78 72.78 69.88 70.93 83,001 -1.16(-1.61%)
Oct 27, 2022 72.09 73.06 71.50 72.08 73,235 +0.60(+0.83%)
Oct 26, 2022 70.63 72.22 69.82 71.49 80,149 +1.28(+1.82%)
Oct 25, 2022 69.88 71.12 69.04 70.21 50,617 +0.15(+0.22%)
Oct 24, 2022 70.28 70.79 69.37 70.06 60,734 -0.26(-0.38%)
Oct 21, 2022 70.69 71.61 68.63 70.32 52,189 -0.19(-0.27%)
Oct 20, 2022 70.76 71.99 69.49 70.51 56,238 +0.20(+0.29%)
Oct 19, 2022 69.98 71.50 69.56 70.30 62,073 +0.43(+0.61%)
Oct 18, 2022 69.49 70.13 67.30 69.88 77,501 -0.13(-0.18%)
Oct 17, 2022 69.92 71.34 69.27 70.01 50,473 +0.09(+0.13%)
Oct 14, 2022 73.88 73.88 69.38 69.91 63,941 -3.15(-4.31%)
Oct 13, 2022 69.60 73.20 69.04 73.06 121,695 +2.85(+4.05%)
Oct 12, 2022 70.72 71.00 69.48 70.21 127,455 +0.34(+0.48%)
Oct 11, 2022 70.10 70.57 67.71 69.88 91,404 -0.51(-0.72%)
Oct 10, 2022 71.48 72.91 69.42 70.38 93,144 +0.00(+0.00%)
Oct 07, 2022 72.24 72.76 68.87 70.38 121,768 -1.29(-1.80%)
Oct 06, 2022 67.37 71.86 67.05 71.67 160,492 +4.04(+5.98%)
Oct 05, 2022 66.85 68.60 65.84 67.63 107,735 +1.04(+1.56%)
Oct 04, 2022 66.53 66.89 65.72 66.59 99,534 +1.23(+1.88%)
Oct 03, 2022 64.43 66.42 62.77 65.36 127,585 +5.50(+9.19%)
Sep 30, 2022 58.95 61.31 58.95 59.86 48,170 +0.72(+1.21%)
Sep 29, 2022 60.62 60.62 58.39 59.15 92,453 -1.18(-1.95%)
Sep 28, 2022 56.85 60.45 56.42 60.33 89,352 +4.11(+7.31%)
Sep 27, 2022 54.86 57.06 54.16 56.22 69,470 +2.53(+4.71%)
Sep 26, 2022 54.74 56.43 53.48 53.69 112,250 -2.32(-4.15%)
Sep 23, 2022 61.90 61.90 55.37 56.01 183,233 -6.76(-10.77%)
Sep 22, 2022 65.87 66.51 62.46 62.78 67,304 -2.05(-3.16%)
Sep 21, 2022 66.68 67.30 64.46 64.82 49,627 -0.96(-1.46%)
Sep 20, 2022 65.64 66.93 64.89 65.78 44,216 -0.57(-0.86%)
Sep 19, 2022 63.80 66.36 63.41 66.36 74,303 +2.41(+3.77%)
Sep 16, 2022 66.03 66.03 63.03 63.95 107,506 -2.91(-4.36%)
Sep 15, 2022 68.40 68.40 66.14 66.86 80,042 -2.06(-2.98%)
Sep 14, 2022 69.76 71.06 67.96 68.92 121,717 +0.43(+0.63%)
Sep 13, 2022 67.52 68.56 66.82 68.48 124,669 +0.22(+0.32%)
Sep 12, 2022 67.34 68.31 66.70 68.26 102,077 +0.93(+1.37%)
Sep 09, 2022 65.67 67.46 65.13 67.34 83,494 +2.73(+4.23%)
Sep 08, 2022 64.25 65.58 63.68 64.60 64,989 +0.53(+0.83%)
Sep 07, 2022 63.98 64.88 63.09 64.07 91,988 -1.36(-2.08%)
Sep 06, 2022 63.95 65.54 63.65 65.43 104,136 +2.64(+4.21%)
Sep 02, 2022 62.55 63.71 61.78 62.79 61,583 +1.87(+3.07%)
Sep 01, 2022 64.89 64.89 60.19 60.92 102,232 -3.46(-5.37%)
Aug 31, 2022 62.43 65.57 61.83 64.38 55,407 +1.59(+2.54%)
Aug 30, 2022 66.65 66.65 62.57 62.79 100,549 -3.98(-5.96%)
Aug 29, 2022 66.20 67.32 65.63 66.76 101,436 +1.03(+1.56%)
Aug 26, 2022 65.86 66.24 65.02 65.74 72,119 +0.49(+0.75%)
Aug 25, 2022 64.75 65.51 64.11 65.25 90,897 +1.35(+2.11%)
Aug 24, 2022 64.10 64.35 64.10 63.90 58,601 +0.61(+0.96%)
Aug 23, 2022 63.05 64.89 62.29 63.29 75,315 +1.14(+1.84%)
Aug 22, 2022 62.09 62.45 60.86 62.15 65,438 +0.20(+0.32%)
Aug 19, 2022 62.52 63.15 61.82 61.95 60,550 -0.83(-1.33%)
Aug 18, 2022 62.66 63.29 61.70 62.78 54,632 +0.69(+1.11%)
Aug 17, 2022 62.40 63.12 61.27 62.09 57,621 +0.18(+0.30%)
Aug 16, 2022 61.62 62.34 60.21 61.90 118,132 +1.35(+2.23%)
Aug 15, 2022 61.00 61.68 60.02 60.55 116,129 -1.33(-2.16%)
Aug 12, 2022 62.44 62.51 60.29 61.89 63,352 +0.17(+0.27%)
Aug 11, 2022 59.34 61.80 59.22 61.72 102,239 +3.32(+5.69%)
Aug 10, 2022 58.53 59.32 57.13 58.40 96,605 +0.31(+0.53%)
Aug 09, 2022 57.70 59.90 57.50 58.09 108,526 +0.84(+1.47%)
Aug 08, 2022 55.23 57.26 55.11 57.25 119,299 +2.17(+3.94%)
Aug 05, 2022 52.36 55.94 51.94 55.08 65,405 +2.23(+4.23%)
Aug 04, 2022 55.23 55.51 52.80 52.85 103,775 -3.02(-5.40%)
Aug 03, 2022 58.53 58.53 54.76 55.87 118,085 -2.58(-4.41%)
Aug 02, 2022 57.57 58.45 56.51 58.45 72,003 +1.43(+2.50%)
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.