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 (%)
Nov 29, 2002 7.663 7.666 7.624 7.624 10,893 -0.02(-0.21%)
Nov 27, 2002 7.679 7.679 7.615 7.640 45,129 -0.01(-0.08%)
Nov 26, 2002 7.573 7.647 7.567 7.647 14,316 +0.05(+0.68%)
Nov 25, 2002 7.608 7.640 7.592 7.595 11,827 -0.01(-0.08%)
Nov 22, 2002 7.493 7.615 7.477 7.602 23,031 +0.08(+1.11%)
Nov 21, 2002 7.663 7.663 7.512 7.518 43,573 -0.14(-1.85%)
Nov 20, 2002 7.666 7.695 7.631 7.660 17,118 -0.01(-0.17%)
Nov 19, 2002 7.695 7.708 7.647 7.673 31,434 -0.05(-0.71%)
Nov 18, 2002 7.685 7.727 7.615 7.727 31,434 +0.08(+1.05%)
Nov 15, 2002 7.628 7.663 7.624 7.647 18,674 +0.03(+0.42%)
Nov 14, 2002 7.551 7.631 7.534 7.615 23,965 +0.07(+0.89%)
Nov 13, 2002 7.499 7.547 7.499 7.547 6,847 +0.00(+0.00%)
Nov 12, 2002 7.534 7.547 7.515 7.547 9,337 +0.04(+0.60%)
Nov 11, 2002 7.518 7.534 7.502 7.502 14,005 +0.00(+0.00%)
Nov 08, 2002 7.364 7.502 7.342 7.502 15,250 +0.15(+2.05%)
Nov 07, 2002 7.236 7.351 7.232 7.351 39,838 +0.12(+1.64%)
Nov 06, 2002 7.383 7.383 7.197 7.232 27,388 -0.17(-2.34%)
Nov 05, 2002 7.396 7.419 7.358 7.406 27,388 +0.02(+0.26%)
Nov 04, 2002 7.374 7.461 7.364 7.387 27,077 +0.06(+0.83%)
Nov 01, 2002 7.358 7.358 7.310 7.326 34,236 -0.05(-0.65%)
Oct 31, 2002 7.245 7.374 7.245 7.374 41,083 +0.15(+2.05%)
Oct 30, 2002 7.248 7.306 7.226 7.226 34,858 +0.01(+0.13%)
Oct 29, 2002 7.213 7.229 7.197 7.216 186,742 +0.04(+0.49%)
Oct 28, 2002 7.232 7.271 7.165 7.181 41,705 -0.00(-0.04%)
Oct 25, 2002 7.265 7.265 7.165 7.184 47,308 -0.07(-0.93%)
Oct 24, 2002 7.277 7.293 7.252 7.252 42,017 -0.01(-0.09%)
Oct 23, 2002 7.255 7.300 7.255 7.258 38,282 -0.00(-0.04%)
Oct 22, 2002 7.265 7.290 7.255 7.261 21,164 +0.00(+0.04%)
Oct 21, 2002 7.252 7.358 7.252 7.258 54,777 -0.02(-0.26%)
Oct 18, 2002 7.351 7.355 7.274 7.277 53,532 -0.03(-0.44%)
Oct 17, 2002 7.171 7.310 7.165 7.310 32,368 +0.18(+2.48%)
Oct 16, 2002 7.287 7.287 7.120 7.133 47,930 -0.15(-2.03%)
Oct 15, 2002 7.197 7.326 7.197 7.281 42,950 +0.12(+1.61%)
Oct 14, 2002 7.075 7.181 7.062 7.165 30,812 +0.10(+1.36%)
Oct 11, 2002 7.117 7.117 7.053 7.069 44,195 -0.03(-0.41%)
Oct 10, 2002 6.972 7.165 6.950 7.097 1,680,681 +0.12(+1.70%)
Oct 09, 2002 7.053 7.053 6.943 6.979 48,241 -0.03(-0.37%)
Oct 08, 2002 7.149 7.165 6.975 7.004 87,768 -0.16(-2.20%)
Oct 07, 2002 7.165 7.245 7.149 7.162 39,215 -0.01(-0.18%)
Oct 04, 2002 7.101 7.181 6.908 7.175 302,522 -0.38(-5.02%)
Oct 03, 2002 8.090 8.090 7.525 7.554 169,001 -0.53(-6.52%)
Oct 02, 2002 8.071 8.161 8.065 8.081 44,506 +0.01(+0.08%)
Oct 01, 2002 8.065 8.113 8.049 8.074 83,411 +0.03(+0.32%)
Sep 30, 2002 7.885 8.049 7.817 8.049 109,866 +0.22(+2.79%)
Sep 27, 2002 7.824 7.881 7.811 7.830 48,553 +0.03(+0.33%)
Sep 26, 2002 7.827 7.853 7.750 7.804 36,103 -0.02(-0.29%)
Sep 25, 2002 7.817 7.849 7.734 7.827 88,391 +0.02(+0.21%)
Sep 24, 2002 7.795 7.824 7.743 7.811 33,924 +0.02(+0.25%)
Sep 23, 2002 7.759 7.856 7.721 7.791 64,114 +0.06(+0.83%)
Sep 20, 2002 7.782 7.795 7.727 7.727 39,527 -0.06(-0.78%)
Sep 19, 2002 7.740 7.788 7.740 7.788 24,587 +0.03(+0.33%)
Sep 18, 2002 7.718 7.785 7.718 7.763 15,250 +0.03(+0.42%)
Sep 17, 2002 7.737 7.759 7.695 7.730 809,216 -0.02(-0.21%)
Sep 16, 2002 7.753 7.775 7.727 7.747 48,864 -0.01(-0.17%)
Sep 13, 2002 7.663 7.759 7.634 7.759 41,083 +0.06(+0.84%)
Sep 12, 2002 7.740 7.756 7.663 7.695 52,599 -0.05(-0.62%)
Sep 11, 2002 7.698 7.763 7.692 7.743 50,731 -0.04(-0.45%)
Sep 10, 2002 7.711 7.779 7.650 7.779 72,518 +0.10(+1.25%)
Sep 09, 2002 7.743 7.840 7.673 7.682 43,573 -0.03(-0.38%)
Sep 06, 2002 7.554 7.808 7.551 7.711 103,642 +0.13(+1.65%)
Sep 05, 2002 7.489 7.586 7.486 7.586 45,751 +0.10(+1.33%)
Sep 04, 2002 7.313 7.502 7.277 7.486 55,089 +0.22(+3.05%)
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.