Skip to main content

Sabine Royalty Trust (NY: SBR )

64.34 +0.30 (+0.47%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.56 16.93 16.32 16.56 70,457 +0.22(+1.34%)
May 27, 2010 15.85 16.49 15.74 16.34 75,533 +0.87(+5.60%)
May 26, 2010 15.16 15.68 15.16 15.48 107,638 +0.24(+1.59%)
May 25, 2010 15.16 15.31 14.94 15.23 119,529 -0.22(-1.44%)
May 24, 2010 15.55 15.57 15.33 15.46 60,219 -0.09(-0.58%)
May 21, 2010 14.78 15.55 14.47 15.55 156,057 +0.57(+3.81%)
May 20, 2010 14.90 15.38 14.69 14.97 259,160 -0.58(-3.74%)
May 19, 2010 15.62 15.68 14.94 15.56 125,142 -0.21(-1.35%)
May 18, 2010 16.24 16.41 15.64 15.77 161,263 -0.37(-2.30%)
May 17, 2010 16.51 16.51 15.94 16.14 151,871 -0.37(-2.21%)
May 14, 2010 16.51 16.79 16.06 16.51 145,927 -0.51(-3.02%)
May 13, 2010 17.27 17.39 16.83 17.02 78,788 -0.26(-1.49%)
May 12, 2010 17.17 17.33 16.96 17.28 81,939 +0.04(+0.21%)
May 11, 2010 17.14 17.30 17.13 17.24 201,064 +0.46(+2.73%)
May 10, 2010 16.83 16.96 16.61 16.78 202,248 +0.59(+3.67%)
May 07, 2010 15.54 16.49 14.86 16.19 288,297 +0.48(+3.07%)
May 06, 2010 17.33 17.33 14.05 15.71 302 -0.83(-5.04%)
May 05, 2010 17.20 17.48 16.40 16.54 339,000 -1.35(-7.55%)
May 04, 2010 18.02 18.15 17.82 17.89 129,049 -0.13(-0.71%)
May 03, 2010 17.60 18.09 17.59 18.02 142,274 +0.53(+3.02%)
Apr 30, 2010 17.43 17.60 17.33 17.49 186,954 +0.07(+0.38%)
Apr 29, 2010 17.41 17.46 17.38 17.43 76,883 +0.07(+0.38%)
Apr 28, 2010 17.16 17.42 17.16 17.36 189,384 +0.14(+0.84%)
Apr 27, 2010 17.46 17.49 17.18 17.22 101,475 -0.19(-1.08%)
Apr 26, 2010 17.49 17.49 17.33 17.40 77,701 +0.16(+0.90%)
Apr 23, 2010 17.10 17.39 17.10 17.25 124,989 +0.15(+0.87%)
Apr 22, 2010 17.21 17.21 17.00 17.10 64,970 -0.06(-0.37%)
Apr 21, 2010 17.16 17.24 17.07 17.16 59,044 +0.07(+0.42%)
Apr 20, 2010 16.82 17.23 16.72 17.09 48,079 +0.40(+2.40%)
Apr 19, 2010 16.51 16.74 16.45 16.69 53,987 +0.10(+0.62%)
Apr 16, 2010 16.63 16.79 16.42 16.59 94,943 -0.05(-0.28%)
Apr 15, 2010 16.83 16.83 16.63 16.64 62,134 +0.04(+0.26%)
Apr 14, 2010 16.57 16.76 16.52 16.59 63,718 +0.02(+0.14%)
Apr 13, 2010 16.98 17.09 16.39 16.57 99,482 -0.34(-2.01%)
Apr 12, 2010 16.50 17.46 16.45 16.91 393,931 +0.41(+2.46%)
Apr 09, 2010 16.13 16.50 16.13 16.50 106,622 +0.37(+2.31%)
Apr 08, 2010 15.96 16.31 15.86 16.13 93,178 +0.27(+1.71%)
Apr 07, 2010 15.87 16.06 15.73 15.86 68,370 -0.01(-0.06%)
Apr 06, 2010 15.36 16.13 15.36 15.87 140,017 +0.28(+1.78%)
Apr 05, 2010 15.13 15.68 14.97 15.59 146,757 +0.57(+3.81%)
Apr 01, 2010 15.06 15.02 15.02 15.02 30,581 +0.10(+0.68%)
Mar 31, 2010 14.87 15.03 14.76 14.92 64,233 +0.19(+1.27%)
Mar 30, 2010 14.96 15.03 14.73 14.73 33,798 -0.11(-0.75%)
Mar 29, 2010 14.55 14.90 14.49 14.84 79,786 +0.42(+2.88%)
Mar 26, 2010 14.52 14.58 14.33 14.43 113,215 +0.03(+0.20%)
Mar 25, 2010 14.91 14.91 14.39 14.40 88,863 -0.49(-3.27%)
Mar 24, 2010 14.64 14.96 14.64 14.88 84,276 +0.29(+1.99%)
Mar 23, 2010 14.08 14.60 14.08 14.59 84,346 +0.53(+3.74%)
Mar 22, 2010 14.14 14.26 13.91 14.07 143,047 -0.07(-0.49%)
Mar 19, 2010 14.55 14.57 13.90 14.14 170,885 -0.52(-3.57%)
Mar 18, 2010 15.04 15.10 14.39 14.66 140,203 -0.30(-1.99%)
Mar 17, 2010 15.43 15.45 14.93 14.96 277,003 -0.50(-3.26%)
Mar 16, 2010 15.84 15.84 15.29 15.46 135,494 -0.27(-1.70%)
Mar 15, 2010 15.73 15.77 15.63 15.73 79,297 -0.25(-1.54%)
Mar 12, 2010 16.32 16.32 15.91 15.97 69,967 -0.06(-0.35%)
Mar 11, 2010 16.18 16.32 15.91 16.03 131,261 -0.01(-0.06%)
Mar 10, 2010 16.09 16.19 15.82 16.04 121,779 +0.14(+0.90%)
Mar 09, 2010 15.78 16.03 15.76 15.90 111,597 -0.01(-0.06%)
Mar 08, 2010 15.94 16.01 15.79 15.90 52,043 +0.01(+0.06%)
Mar 05, 2010 15.96 15.96 15.64 15.90 69,511 +0.16(+1.04%)
Mar 04, 2010 15.95 15.95 15.53 15.73 117,359 -0.24(-1.51%)
Mar 03, 2010 16.25 16.33 15.97 15.97 189,354 -0.13(-0.83%)
Mar 02, 2010 16.29 16.29 15.91 16.11 77,845 +0.25(+1.60%)
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.