Skip to main content

Sabine Royalty Trust (NY: SBR )

64.04 -0.86 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.59 22.66 22.32 22.51 30,495 +0.01(+0.03%)
Feb 25, 2011 22.65 22.66 22.08 22.50 57,856 +0.05(+0.20%)
Feb 24, 2011 22.62 22.64 22.37 22.46 34,314 -0.00(-0.01%)
Feb 23, 2011 22.27 22.60 22.13 22.46 132,446 +0.19(+0.84%)
Feb 22, 2011 22.13 22.30 21.72 22.27 39,151 +0.35(+1.61%)
Feb 18, 2011 22.04 22.04 21.83 21.92 23,168 -0.01(-0.06%)
Feb 17, 2011 22.21 22.21 21.90 21.94 29,666 -0.17(-0.76%)
Feb 16, 2011 22.17 22.28 22.10 22.10 24,629 -0.06(-0.25%)
Feb 15, 2011 22.22 22.26 22.10 22.16 15,701 -0.05(-0.22%)
Feb 14, 2011 22.27 22.31 22.17 22.21 35,548 -0.01(-0.05%)
Feb 11, 2011 21.97 22.30 21.75 22.22 65,180 +0.25(+1.14%)
Feb 10, 2011 21.96 22.20 21.87 21.97 49,813 +0.08(+0.35%)
Feb 09, 2011 21.72 22.14 21.68 21.89 66,229 +0.23(+1.06%)
Feb 08, 2011 21.74 21.95 21.44 21.66 70,516 -0.29(-1.33%)
Feb 07, 2011 21.52 22.09 21.28 21.95 116,017 +0.61(+2.85%)
Feb 04, 2011 21.57 21.58 21.27 21.35 50,666 -0.26(-1.22%)
Feb 03, 2011 21.68 21.78 21.58 21.61 47,978 -0.00(-0.02%)
Feb 02, 2011 21.28 21.75 21.28 21.61 48,661 +0.25(+1.15%)
Feb 01, 2011 21.46 21.50 21.27 21.37 48,534 +0.16(+0.75%)
Jan 31, 2011 20.73 21.21 20.69 21.21 67,494 +0.56(+2.72%)
Jan 28, 2011 20.43 20.68 20.28 20.65 59,393 +0.22(+1.07%)
Jan 27, 2011 20.13 20.58 20.13 20.43 86,967 +0.19(+0.94%)
Jan 26, 2011 20.04 20.28 19.90 20.24 206,857 -0.05(-0.26%)
Jan 25, 2011 21.00 21.24 19.44 20.29 456,532 -0.74(-3.53%)
Jan 24, 2011 21.38 21.38 21.03 21.03 52,190 -0.32(-1.50%)
Jan 21, 2011 21.80 21.80 21.23 21.35 53,308 -0.10(-0.49%)
Jan 20, 2011 21.92 21.92 21.07 21.45 86,852 -0.59(-2.69%)
Jan 19, 2011 22.52 22.56 22.05 22.05 55,806 -0.35(-1.57%)
Jan 18, 2011 22.21 22.54 22.21 22.40 48,168 +0.23(+1.06%)
Jan 14, 2011 22.04 22.21 21.89 22.17 46,722 +0.26(+1.20%)
Jan 13, 2011 21.87 22.18 21.87 21.90 42,046 +0.00(+0.02%)
Jan 12, 2011 21.53 22.10 21.52 21.90 102,489 +0.37(+1.72%)
Jan 11, 2011 21.22 21.55 21.22 21.53 32,688 +0.52(+2.49%)
Jan 10, 2011 20.75 21.06 20.75 21.00 45,917 +0.22(+1.04%)
Jan 07, 2011 20.79 20.81 20.57 20.79 40,436 -0.00(-0.02%)
Jan 06, 2011 20.99 21.02 20.77 20.79 59,925 -0.23(-1.08%)
Jan 05, 2011 20.85 21.07 20.81 21.02 39,217 +0.29(+1.40%)
Jan 04, 2011 20.72 20.79 20.61 20.73 52,594 +0.01(+0.05%)
Jan 03, 2011 20.57 20.77 20.53 20.72 42,680 +0.15(+0.74%)
Dec 31, 2010 20.61 20.72 20.53 20.57 45,810 -0.05(-0.23%)
Dec 30, 2010 20.72 20.72 20.54 20.62 60,110 +0.00(+0.00%)
Dec 29, 2010 20.55 20.64 20.47 20.62 19,838 +0.12(+0.59%)
Dec 28, 2010 20.46 20.56 20.17 20.49 73,084 +0.30(+1.51%)
Dec 27, 2010 20.17 20.40 20.04 20.19 30,291 +0.12(+0.62%)
Dec 23, 2010 20.03 20.17 19.96 20.07 31,043 +0.10(+0.52%)
Dec 22, 2010 20.00 20.03 19.95 19.96 37,607 -0.08(-0.38%)
Dec 21, 2010 19.75 20.04 19.75 20.04 28,388 +0.28(+1.42%)
Dec 20, 2010 19.67 19.81 19.66 19.76 22,476 +0.02(+0.09%)
Dec 17, 2010 19.85 20.05 19.72 19.74 40,054 -0.24(-1.19%)
Dec 16, 2010 19.77 19.99 19.77 19.98 27,888 +0.14(+0.70%)
Dec 15, 2010 20.00 20.08 19.82 19.84 35,913 -0.06(-0.31%)
Dec 14, 2010 19.97 20.17 19.88 19.90 26,040 -0.17(-0.85%)
Dec 13, 2010 19.98 20.09 19.83 20.07 23,379 +0.08(+0.40%)
Dec 10, 2010 19.97 20.04 19.94 19.99 40,696 +0.08(+0.40%)
Dec 09, 2010 20.09 20.09 19.77 19.91 28,730 -0.03(-0.16%)
Dec 08, 2010 20.07 20.10 19.73 19.94 51,271 +0.04(+0.21%)
Dec 07, 2010 20.29 20.29 19.80 19.90 63,074 -0.21(-1.06%)
Dec 06, 2010 20.21 20.21 20.01 20.12 48,607 -0.09(-0.44%)
Dec 03, 2010 20.23 20.32 20.07 20.21 58,359 -0.08(-0.39%)
Dec 02, 2010 20.11 20.29 20.11 20.29 33,433 +0.23(+1.17%)
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.