Skip to main content

Sabine Royalty Trust (NY: SBR )

64.04 -0.86 (-1.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.01 13.04 12.87 12.99 46,695 +0.03(+0.20%)
Feb 25, 2005 12.76 12.96 12.73 12.96 72,845 +0.21(+1.64%)
Feb 24, 2005 12.98 12.98 12.75 12.75 61,015 -0.14(-1.07%)
Feb 23, 2005 12.72 12.89 12.62 12.89 61,015 +0.14(+1.13%)
Feb 22, 2005 12.77 12.81 12.69 12.75 56,657 -0.03(-0.23%)
Feb 18, 2005 13.00 13.02 12.72 12.78 93,702 -0.30(-2.31%)
Feb 17, 2005 13.12 13.19 13.07 13.08 73,779 +0.03(+0.20%)
Feb 16, 2005 12.85 13.07 12.85 13.05 52,921 +0.20(+1.58%)
Feb 15, 2005 12.93 12.93 12.80 12.85 51,054 -0.04(-0.30%)
Feb 14, 2005 12.82 12.91 12.77 12.89 62,261 +0.12(+0.96%)
Feb 11, 2005 12.70 12.92 12.69 12.77 84,363 +0.01(+0.10%)
Feb 10, 2005 12.69 12.84 12.68 12.75 80,628 +0.08(+0.63%)
Feb 09, 2005 12.57 12.72 12.48 12.67 36,111 +0.06(+0.46%)
Feb 08, 2005 12.56 12.62 12.53 12.61 47,007 +0.09(+0.74%)
Feb 07, 2005 12.45 12.73 12.45 12.52 112,069 +0.10(+0.80%)
Feb 04, 2005 12.37 12.48 12.30 12.42 84,986 +0.24(+1.95%)
Feb 03, 2005 12.05 12.19 12.00 12.18 57,591 +0.10(+0.85%)
Feb 02, 2005 11.89 12.08 11.89 12.08 67,864 +0.00(+0.03%)
Feb 01, 2005 12.03 12.11 12.01 12.08 61,638 +0.08(+0.67%)
Jan 31, 2005 11.98 12.00 11.83 12.00 56,346 -0.04(-0.35%)
Jan 28, 2005 12.21 12.21 11.97 12.04 68,798 -0.17(-1.37%)
Jan 27, 2005 12.25 12.34 12.21 12.21 47,007 -0.03(-0.26%)
Jan 26, 2005 12.00 12.27 11.98 12.24 69,421 +0.26(+2.17%)
Jan 25, 2005 11.78 12.11 11.78 11.98 63,817 +0.21(+1.75%)
Jan 24, 2005 11.58 11.81 11.57 11.77 39,847 +0.21(+1.78%)
Jan 21, 2005 11.56 11.62 11.50 11.57 35,800 +0.01(+0.06%)
Jan 20, 2005 11.57 11.63 11.49 11.56 29,262 -0.01(-0.08%)
Jan 19, 2005 11.60 11.61 11.48 11.57 51,365 -0.04(-0.31%)
Jan 18, 2005 11.79 11.92 11.53 11.61 132,616 -0.11(-0.93%)
Jan 14, 2005 12.04 12.05 11.56 11.72 167,482 -0.37(-3.06%)
Jan 13, 2005 12.24 12.24 11.98 12.08 77,826 -0.28(-2.26%)
Jan 12, 2005 12.26 12.36 12.21 12.36 108,022 +0.15(+1.21%)
Jan 11, 2005 11.91 12.22 11.91 12.22 134,795 +0.30(+2.53%)
Jan 10, 2005 11.30 11.91 11.30 11.91 95,882 +0.65(+5.73%)
Jan 07, 2005 11.40 11.45 11.26 11.27 44,827 -0.11(-0.93%)
Jan 06, 2005 11.23 11.40 11.23 11.37 54,789 +0.19(+1.72%)
Jan 05, 2005 11.34 11.34 11.15 11.18 54,167 -0.13(-1.11%)
Jan 04, 2005 11.26 11.40 11.24 11.31 66,308 +0.02(+0.14%)
Jan 03, 2005 11.55 11.55 11.18 11.29 94,948 -0.24(-2.06%)
Dec 31, 2004 11.44 11.55 11.44 11.53 28,328 +0.13(+1.10%)
Dec 30, 2004 11.17 11.44 11.17 11.40 150,671 +0.29(+2.57%)
Dec 29, 2004 11.00 11.15 10.97 11.12 104,287 +0.13(+1.23%)
Dec 28, 2004 11.11 11.11 10.95 10.98 83,741 -0.18(-1.58%)
Dec 27, 2004 11.08 11.26 11.08 11.16 98,995 -0.22(-1.92%)
Dec 23, 2004 11.42 11.48 11.36 11.38 60,704 -0.06(-0.56%)
Dec 22, 2004 11.61 11.68 11.31 11.44 94,636 -0.15(-1.33%)
Dec 21, 2004 11.56 11.61 11.56 11.60 28,328 -0.01(-0.06%)
Dec 20, 2004 11.61 11.61 11.55 11.60 39,535 -0.01(-0.06%)
Dec 17, 2004 11.52 11.69 11.52 11.61 70,043 +0.03(+0.25%)
Dec 16, 2004 11.65 11.67 11.40 11.58 78,137 -0.09(-0.80%)
Dec 15, 2004 11.53 11.69 11.53 11.67 44,516 +0.18(+1.57%)
Dec 14, 2004 11.39 11.56 11.39 11.49 72,222 +0.08(+0.73%)
Dec 13, 2004 11.35 11.49 11.29 11.41 72,534 +0.01(+0.06%)
Dec 10, 2004 11.46 11.55 11.36 11.40 97,438 +0.03(+0.25%)
Dec 09, 2004 11.34 11.47 11.33 11.37 33,309 +0.06(+0.57%)
Dec 08, 2004 11.23 11.39 11.17 11.31 99,929 +0.11(+0.97%)
Dec 07, 2004 11.28 11.37 11.17 11.20 78,137 -0.07(-0.60%)
Dec 06, 2004 11.28 11.46 11.13 11.27 121,720 +0.03(+0.23%)
Dec 03, 2004 10.86 11.32 10.83 11.24 182,424 +0.34(+3.09%)
Dec 02, 2004 11.76 11.76 10.79 10.91 414,347 -0.92(-7.77%)
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.