Skip to main content

Sabine Royalty Trust (NY: SBR )

64.47 -0.11 (-0.16%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.60 22.66 22.32 22.52 30,489 +0.01(+0.03%)
Feb 25, 2011 22.65 22.66 22.08 22.51 57,843 +0.05(+0.20%)
Feb 24, 2011 22.62 22.65 22.38 22.46 34,306 -0.00(-0.01%)
Feb 23, 2011 22.28 22.60 22.14 22.46 132,417 +0.19(+0.84%)
Feb 22, 2011 22.14 22.31 21.72 22.28 39,142 +0.35(+1.61%)
Feb 18, 2011 22.05 22.05 21.83 21.93 23,163 -0.01(-0.06%)
Feb 17, 2011 22.21 22.21 21.90 21.94 29,660 -0.17(-0.76%)
Feb 16, 2011 22.17 22.28 22.11 22.11 24,623 -0.06(-0.25%)
Feb 15, 2011 22.23 22.27 22.11 22.16 15,697 -0.05(-0.22%)
Feb 14, 2011 22.28 22.31 22.17 22.21 35,540 -0.01(-0.05%)
Feb 11, 2011 21.97 22.30 21.76 22.22 65,166 +0.25(+1.14%)
Feb 10, 2011 21.97 22.20 21.88 21.97 49,802 +0.08(+0.35%)
Feb 09, 2011 21.72 22.15 21.68 21.90 66,215 +0.23(+1.06%)
Feb 08, 2011 21.74 21.95 21.44 21.67 70,501 -0.29(-1.33%)
Feb 07, 2011 21.52 22.10 21.29 21.96 115,992 +0.61(+2.85%)
Feb 04, 2011 21.58 21.59 21.27 21.35 50,655 -0.26(-1.22%)
Feb 03, 2011 21.68 21.78 21.58 21.61 47,967 -0.00(-0.02%)
Feb 02, 2011 21.28 21.76 21.28 21.62 48,650 +0.25(+1.15%)
Feb 01, 2011 21.46 21.51 21.27 21.37 48,523 +0.16(+0.75%)
Jan 31, 2011 20.73 21.21 20.69 21.21 67,479 +0.56(+2.72%)
Jan 28, 2011 20.43 20.68 20.28 20.65 59,380 +0.22(+1.07%)
Jan 27, 2011 20.13 20.59 20.13 20.43 86,948 +0.19(+0.94%)
Jan 26, 2011 20.05 20.28 19.90 20.24 206,811 -0.05(-0.26%)
Jan 25, 2011 21.00 21.25 19.45 20.29 456,432 -0.74(-3.53%)
Jan 24, 2011 21.39 21.39 21.04 21.04 52,178 -0.32(-1.50%)
Jan 21, 2011 21.80 21.80 21.23 21.35 53,296 -0.10(-0.49%)
Jan 20, 2011 21.93 21.93 21.07 21.46 86,833 -0.59(-2.69%)
Jan 19, 2011 22.53 22.57 22.05 22.05 55,793 -0.35(-1.57%)
Jan 18, 2011 22.22 22.55 22.22 22.40 48,157 +0.23(+1.06%)
Jan 14, 2011 22.05 22.21 21.89 22.17 46,711 +0.26(+1.20%)
Jan 13, 2011 21.87 22.19 21.87 21.91 42,036 +0.00(+0.02%)
Jan 12, 2011 21.53 22.11 21.53 21.90 102,467 +0.37(+1.72%)
Jan 11, 2011 21.22 21.55 21.22 21.53 32,681 +0.52(+2.49%)
Jan 10, 2011 20.75 21.07 20.75 21.01 45,907 +0.22(+1.04%)
Jan 07, 2011 20.79 20.81 20.58 20.79 40,427 -0.00(-0.02%)
Jan 06, 2011 20.99 21.03 20.78 20.80 59,911 -0.23(-1.08%)
Jan 05, 2011 20.85 21.08 20.81 21.02 39,208 +0.29(+1.40%)
Jan 04, 2011 20.73 20.80 20.61 20.73 52,582 +0.01(+0.05%)
Jan 03, 2011 20.57 20.77 20.54 20.72 42,671 +0.15(+0.74%)
Dec 31, 2010 20.61 20.73 20.53 20.57 45,800 -0.05(-0.23%)
Dec 30, 2010 20.73 20.73 20.54 20.62 60,097 +0.00(+0.00%)
Dec 29, 2010 20.55 20.65 20.48 20.62 19,834 +0.12(+0.59%)
Dec 28, 2010 20.47 20.56 20.18 20.50 73,068 +0.30(+1.51%)
Dec 27, 2010 20.17 20.41 20.04 20.20 30,284 +0.12(+0.62%)
Dec 23, 2010 20.04 20.17 19.97 20.07 31,037 +0.10(+0.52%)
Dec 22, 2010 20.00 20.03 19.95 19.97 37,599 -0.08(-0.38%)
Dec 21, 2010 19.76 20.04 19.76 20.04 28,382 +0.28(+1.42%)
Dec 20, 2010 19.67 19.82 19.67 19.76 22,471 +0.02(+0.09%)
Dec 17, 2010 19.85 20.05 19.73 19.75 40,045 -0.24(-1.19%)
Dec 16, 2010 19.77 19.99 19.77 19.98 27,881 +0.14(+0.70%)
Dec 15, 2010 20.01 20.08 19.83 19.85 35,906 -0.06(-0.31%)
Dec 14, 2010 19.97 20.17 19.89 19.91 26,035 -0.17(-0.85%)
Dec 13, 2010 19.98 20.10 19.84 20.08 23,374 +0.08(+0.40%)
Dec 10, 2010 19.97 20.05 19.95 20.00 40,687 +0.08(+0.40%)
Dec 09, 2010 20.09 20.09 19.78 19.92 28,724 -0.03(-0.15%)
Dec 08, 2010 20.07 20.10 19.74 19.95 51,260 +0.04(+0.21%)
Dec 07, 2010 20.29 20.29 19.80 19.91 63,060 -0.21(-1.06%)
Dec 06, 2010 20.21 20.21 20.01 20.12 48,596 -0.09(-0.44%)
Dec 03, 2010 20.23 20.32 20.07 20.21 58,346 -0.08(-0.39%)
Dec 02, 2010 20.11 20.29 20.11 20.29 33,426 +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.