Skip to main content

Sabine Royalty Trust (NY: SBR )

65.44 -0.29 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.726 7.730 7.688 7.688 10,803 -0.02(-0.21%)
Nov 27, 2002 7.743 7.743 7.678 7.704 44,758 -0.01(-0.08%)
Nov 26, 2002 7.636 7.710 7.629 7.710 14,199 +0.05(+0.68%)
Nov 25, 2002 7.671 7.704 7.655 7.658 11,729 -0.01(-0.08%)
Nov 22, 2002 7.555 7.678 7.539 7.665 22,842 +0.08(+1.11%)
Nov 21, 2002 7.726 7.726 7.574 7.581 43,215 -0.14(-1.85%)
Nov 20, 2002 7.730 7.759 7.694 7.723 16,977 -0.01(-0.17%)
Nov 19, 2002 7.759 7.772 7.710 7.736 31,176 -0.06(-0.71%)
Nov 18, 2002 7.749 7.791 7.678 7.791 31,176 +0.08(+1.05%)
Nov 15, 2002 7.691 7.726 7.688 7.710 18,520 +0.03(+0.42%)
Nov 14, 2002 7.613 7.694 7.597 7.678 23,768 +0.07(+0.89%)
Nov 13, 2002 7.561 7.610 7.561 7.610 6,790 +0.00(+0.00%)
Nov 12, 2002 7.597 7.610 7.577 7.610 9,260 +0.05(+0.60%)
Nov 11, 2002 7.581 7.597 7.564 7.564 13,890 +0.00(+0.00%)
Nov 08, 2002 7.425 7.564 7.402 7.564 15,125 +0.15(+2.05%)
Nov 07, 2002 7.296 7.412 7.292 7.412 39,511 +0.12(+1.64%)
Nov 06, 2002 7.445 7.445 7.257 7.292 27,163 -0.17(-2.34%)
Nov 05, 2002 7.458 7.480 7.419 7.467 27,163 +0.02(+0.26%)
Nov 04, 2002 7.435 7.522 7.425 7.448 26,855 +0.06(+0.83%)
Nov 01, 2002 7.419 7.419 7.370 7.386 33,954 -0.05(-0.65%)
Oct 31, 2002 7.305 7.435 7.305 7.435 40,745 +0.15(+2.05%)
Oct 30, 2002 7.309 7.367 7.286 7.286 34,572 +0.01(+0.13%)
Oct 29, 2002 7.273 7.289 7.257 7.276 185,208 +0.04(+0.49%)
Oct 28, 2002 7.292 7.331 7.224 7.240 41,363 -0.00(-0.04%)
Oct 25, 2002 7.325 7.325 7.224 7.244 46,919 -0.07(-0.93%)
Oct 24, 2002 7.338 7.354 7.312 7.312 41,671 -0.01(-0.09%)
Oct 23, 2002 7.315 7.360 7.315 7.318 37,967 -0.00(-0.04%)
Oct 22, 2002 7.325 7.351 7.315 7.321 20,990 +0.00(+0.04%)
Oct 21, 2002 7.312 7.419 7.312 7.318 54,327 -0.02(-0.26%)
Oct 18, 2002 7.412 7.415 7.334 7.338 53,092 -0.03(-0.44%)
Oct 17, 2002 7.231 7.370 7.224 7.370 32,102 +0.18(+2.48%)
Oct 16, 2002 7.347 7.347 7.179 7.192 47,536 -0.15(-2.03%)
Oct 15, 2002 7.257 7.386 7.257 7.341 42,597 +0.12(+1.61%)
Oct 14, 2002 7.134 7.240 7.121 7.224 30,559 +0.10(+1.36%)
Oct 11, 2002 7.176 7.176 7.111 7.127 43,832 -0.03(-0.41%)
Oct 10, 2002 7.030 7.224 7.007 7.156 1,666,873 +0.12(+1.70%)
Oct 09, 2002 7.111 7.111 7.001 7.036 47,845 -0.03(-0.37%)
Oct 08, 2002 7.208 7.224 7.033 7.062 87,047 -0.16(-2.20%)
Oct 07, 2002 7.224 7.305 7.208 7.221 38,893 -0.01(-0.18%)
Oct 04, 2002 7.160 7.240 6.965 7.234 300,037 -0.38(-5.02%)
Oct 03, 2002 8.157 8.157 7.587 7.616 167,613 -0.53(-6.52%)
Oct 02, 2002 8.138 8.229 8.131 8.148 44,141 +0.01(+0.08%)
Oct 01, 2002 8.131 8.180 8.115 8.141 82,726 +0.03(+0.32%)
Sep 30, 2002 7.950 8.115 7.882 8.115 108,964 +0.22(+2.79%)
Sep 27, 2002 7.888 7.947 7.875 7.895 48,154 +0.03(+0.33%)
Sep 26, 2002 7.892 7.918 7.814 7.869 35,806 -0.02(-0.29%)
Sep 25, 2002 7.882 7.914 7.798 7.892 87,665 +0.02(+0.21%)
Sep 24, 2002 7.859 7.888 7.807 7.875 33,646 +0.02(+0.25%)
Sep 23, 2002 7.824 7.921 7.785 7.856 63,588 +0.06(+0.83%)
Sep 20, 2002 7.846 7.859 7.791 7.791 39,202 -0.06(-0.78%)
Sep 19, 2002 7.804 7.853 7.804 7.853 24,385 +0.03(+0.33%)
Sep 18, 2002 7.782 7.850 7.782 7.827 15,125 +0.03(+0.42%)
Sep 17, 2002 7.801 7.824 7.759 7.794 802,568 -0.02(-0.21%)
Sep 16, 2002 7.817 7.840 7.791 7.811 48,462 -0.01(-0.17%)
Sep 13, 2002 7.726 7.824 7.697 7.824 40,745 +0.06(+0.84%)
Sep 12, 2002 7.804 7.820 7.726 7.759 52,166 -0.05(-0.62%)
Sep 11, 2002 7.762 7.827 7.756 7.807 50,314 -0.04(-0.45%)
Sep 10, 2002 7.775 7.843 7.713 7.843 71,922 +0.10(+1.25%)
Sep 09, 2002 7.807 7.905 7.736 7.746 43,215 -0.03(-0.38%)
Sep 06, 2002 7.616 7.872 7.613 7.775 102,790 +0.13(+1.65%)
Sep 05, 2002 7.551 7.649 7.548 7.649 45,375 +0.10(+1.33%)
Sep 04, 2002 7.373 7.564 7.338 7.548 54,636 +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.