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 (%)
May 30, 2008 20.40 21.52 20.40 20.88 149,882 +0.71(+3.50%)
May 29, 2008 20.53 20.53 20.01 20.18 145,378 -0.04(-0.19%)
May 28, 2008 20.63 20.63 19.72 20.22 91,566 +0.04(+0.19%)
May 27, 2008 19.92 20.24 19.47 20.18 138,752 +0.42(+2.11%)
May 26, 2008 19.37 19.85 19.37 19.76 0 +0.00(+0.00%)
May 23, 2008 19.37 19.85 19.37 19.76 125,973 +0.39(+2.01%)
May 22, 2008 19.82 19.91 18.96 19.37 98,282 -0.10(-0.53%)
May 21, 2008 18.80 19.91 18.80 19.47 192,855 +0.58(+3.10%)
May 20, 2008 18.91 18.92 18.52 18.89 94,273 +0.38(+2.07%)
May 19, 2008 18.12 18.57 18.12 18.51 170,427 +0.26(+1.41%)
May 16, 2008 17.93 18.31 17.83 18.25 122,997 +0.32(+1.79%)
May 15, 2008 18.14 18.26 17.86 17.93 69,019 -0.09(-0.48%)
May 14, 2008 18.11 18.31 17.93 18.02 67,395 -0.17(-0.94%)
May 13, 2008 18.41 18.41 17.87 18.19 124,504 -0.32(-1.74%)
May 12, 2008 18.47 18.67 18.47 18.51 101,584 -0.05(-0.26%)
May 09, 2008 18.47 18.59 18.12 18.55 64,575 +0.32(+1.78%)
May 08, 2008 17.99 18.31 17.99 18.23 73,526 +0.24(+1.32%)
May 07, 2008 17.83 18.15 17.75 17.99 150,539 +0.25(+1.39%)
May 06, 2008 17.65 17.97 17.21 17.75 154,445 +0.13(+0.75%)
May 05, 2008 16.35 17.61 16.35 17.61 170,168 +1.27(+7.78%)
May 02, 2008 16.14 16.48 15.61 16.34 173,994 +0.28(+1.73%)
May 01, 2008 17.03 17.06 15.84 16.06 312,793 -0.84(-4.94%)
Apr 30, 2008 16.87 17.26 16.71 16.90 80,850 +0.03(+0.17%)
Apr 29, 2008 17.29 17.74 16.86 16.87 99,742 -0.68(-3.89%)
Apr 28, 2008 16.97 17.81 16.97 17.55 85,758 +0.38(+2.20%)
Apr 25, 2008 16.69 17.30 16.69 17.18 46,651 +0.45(+2.67%)
Apr 24, 2008 17.56 17.57 16.45 16.73 129,508 -0.99(-5.58%)
Apr 23, 2008 17.72 17.90 17.51 17.72 76,542 +0.04(+0.22%)
Apr 22, 2008 17.85 18.13 17.67 17.68 99,925 -0.17(-0.94%)
Apr 21, 2008 18.25 18.25 17.57 17.85 70,554 +0.34(+1.93%)
Apr 18, 2008 18.11 18.11 17.35 17.51 75,605 -0.16(-0.91%)
Apr 17, 2008 17.51 17.75 17.35 17.67 79,751 +0.06(+0.33%)
Apr 16, 2008 18.11 18.22 17.54 17.61 146,026 -0.44(-2.46%)
Apr 15, 2008 17.54 18.06 17.54 18.06 72,764 +0.59(+3.37%)
Apr 14, 2008 17.59 17.87 17.37 17.47 77,796 +0.08(+0.48%)
Apr 11, 2008 17.12 17.67 17.12 17.39 48,553 -0.06(-0.33%)
Apr 10, 2008 17.49 17.60 17.17 17.44 126,636 +0.00(+0.02%)
Apr 09, 2008 17.30 17.49 17.17 17.44 114,634 +0.40(+2.32%)
Apr 08, 2008 17.10 17.30 16.84 17.04 92,325 +0.00(+0.02%)
Apr 07, 2008 17.03 17.11 16.93 17.04 96,794 +0.17(+0.99%)
Apr 04, 2008 16.70 16.94 16.39 16.87 97,871 +0.25(+1.49%)
Apr 03, 2008 16.31 16.69 16.27 16.63 51,976 +0.32(+1.97%)
Apr 02, 2008 16.06 16.32 16.05 16.31 76,050 +0.21(+1.30%)
Apr 01, 2008 16.42 16.42 15.91 16.10 74,541 -0.10(-0.60%)
Mar 31, 2008 16.47 16.47 16.05 16.19 46,925 +0.04(+0.26%)
Mar 28, 2008 16.70 16.70 16.15 16.15 52,085 -0.25(-1.55%)
Mar 27, 2008 16.23 16.47 16.23 16.41 49,994 +0.16(+0.98%)
Mar 26, 2008 15.90 16.25 15.80 16.25 58,795 +0.50(+3.19%)
Mar 25, 2008 15.70 15.89 15.50 15.74 44,506 +0.09(+0.55%)
Mar 24, 2008 15.50 15.86 15.43 15.66 81,279 +0.13(+0.85%)
Mar 21, 2008 15.74 15.76 15.15 15.53 232,145 +0.00(+0.00%)
Mar 20, 2008 15.74 15.76 15.15 15.53 232,145 -0.52(-3.26%)
Mar 19, 2008 16.26 16.36 15.91 16.05 123,035 -0.34(-2.06%)
Mar 18, 2008 16.74 16.74 16.06 16.39 146,396 +0.07(+0.43%)
Mar 17, 2008 16.68 16.72 15.58 16.32 131,653 -0.36(-2.16%)
Mar 14, 2008 16.58 16.87 16.56 16.68 149,593 -0.03(-0.19%)
Mar 13, 2008 16.56 16.76 16.26 16.71 139,123 -0.11(-0.67%)
Mar 12, 2008 16.86 17.05 16.63 16.82 140,315 +0.08(+0.48%)
Mar 11, 2008 17.03 17.11 16.67 16.74 101,164 -0.04(-0.21%)
Mar 10, 2008 16.74 17.03 16.57 16.77 171,311 +0.07(+0.42%)
Mar 07, 2008 16.38 16.71 16.06 16.70 235,606 +0.40(+2.44%)
Mar 06, 2008 16.46 16.53 15.91 16.31 162,637 -0.08(-0.49%)
Mar 05, 2008 16.35 16.39 16.03 16.39 91,509 +0.26(+1.63%)
Mar 04, 2008 15.78 16.37 15.78 16.12 134,843 -0.01(-0.04%)
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.