Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.477 8.480 8.355 8.365 28,328 -0.11(-1.29%)
Jul 30, 2003 8.419 8.477 8.419 8.474 19,612 +0.05(+0.65%)
Jul 29, 2003 8.352 8.445 8.352 8.419 19,612 +0.08(+0.96%)
Jul 28, 2003 8.281 8.349 8.281 8.339 20,857 +0.04(+0.50%)
Jul 25, 2003 8.256 8.297 8.256 8.297 10,584 +0.02(+0.19%)
Jul 24, 2003 8.256 8.323 8.256 8.281 42,026 +0.04(+0.51%)
Jul 23, 2003 8.496 8.545 8.185 8.239 119,229 -0.24(-2.88%)
Jul 22, 2003 8.464 8.509 8.429 8.484 24,904 +0.04(+0.42%)
Jul 21, 2003 8.336 8.500 8.310 8.448 34,554 +0.12(+1.47%)
Jul 18, 2003 8.333 8.333 8.278 8.326 32,998 -0.01(-0.12%)
Jul 17, 2003 8.268 8.336 8.268 8.336 24,281 +0.06(+0.70%)
Jul 16, 2003 8.599 8.599 8.223 8.278 105,532 -0.35(-4.09%)
Jul 15, 2003 8.757 8.757 8.628 8.631 70,977 -0.13(-1.43%)
Jul 14, 2003 8.696 8.766 8.696 8.757 29,574 +0.06(+0.74%)
Jul 11, 2003 8.705 8.747 8.689 8.692 60,704 -0.03(-0.33%)
Jul 10, 2003 8.859 8.895 8.712 8.721 163,435 -0.11(-1.20%)
Jul 09, 2003 8.773 8.827 8.737 8.827 24,904 +0.09(+0.99%)
Jul 08, 2003 8.660 8.770 8.660 8.741 68,175 +0.07(+0.85%)
Jul 07, 2003 8.660 8.696 8.609 8.667 113,626 +0.01(+0.11%)
Jul 03, 2003 8.770 8.770 8.612 8.657 77,203 -0.11(-1.28%)
Jul 02, 2003 8.689 8.770 8.673 8.770 99,929 +0.09(+1.07%)
Jul 01, 2003 8.593 8.705 8.593 8.676 69,732 +0.11(+1.24%)
Jun 30, 2003 8.513 8.577 8.513 8.570 47,629 +0.08(+0.98%)
Jun 27, 2003 8.513 8.513 8.448 8.487 46,073 -0.06(-0.68%)
Jun 26, 2003 8.673 8.673 8.529 8.545 47,007 -0.11(-1.23%)
Jun 25, 2003 8.705 8.705 8.625 8.651 55,723 -0.04(-0.52%)
Jun 24, 2003 8.496 8.770 8.496 8.696 64,751 +0.22(+2.58%)
Jun 23, 2003 8.390 8.480 8.390 8.477 45,139 +0.12(+1.42%)
Jun 20, 2003 8.272 8.384 8.233 8.358 39,847 +0.10(+1.25%)
Jun 19, 2003 8.304 8.304 8.207 8.256 80,628 -0.05(-0.58%)
Jun 18, 2003 8.345 8.352 8.252 8.304 71,600 -0.05(-0.65%)
Jun 17, 2003 8.487 8.529 8.294 8.358 92,768 -0.19(-2.18%)
Jun 16, 2003 8.670 8.673 8.435 8.545 77,203 -0.12(-1.34%)
Jun 13, 2003 8.892 8.892 8.625 8.660 101,485 -0.21(-2.39%)
Jun 12, 2003 8.901 8.914 8.834 8.872 138,219 -0.06(-0.65%)
Jun 11, 2003 8.673 8.930 8.654 8.930 172,151 +0.27(+3.12%)
Jun 10, 2003 8.545 8.660 8.545 8.660 65,996 +0.13(+1.47%)
Jun 09, 2003 8.516 8.577 8.474 8.535 85,297 +0.09(+1.03%)
Jun 06, 2003 8.439 8.529 8.423 8.448 93,702 +0.07(+0.80%)
Jun 05, 2003 8.342 8.410 8.336 8.381 84,986 +0.04(+0.54%)
Jun 04, 2003 8.198 8.336 8.198 8.336 69,421 +0.13(+1.57%)
Jun 03, 2003 8.333 8.333 7.983 8.207 104,287 -0.12(-1.43%)
Jun 02, 2003 8.175 8.333 8.175 8.326 69,109 +0.15(+1.85%)
May 30, 2003 8.095 8.188 8.095 8.175 64,440 +0.11(+1.39%)
May 29, 2003 8.031 8.111 8.031 8.063 49,497 +0.01(+0.08%)
May 28, 2003 8.031 8.085 8.031 8.056 37,979 +0.03(+0.36%)
May 27, 2003 7.995 8.056 7.995 8.027 69,421 +0.04(+0.44%)
May 23, 2003 7.950 7.995 7.886 7.992 47,941 +0.07(+0.93%)
May 22, 2003 7.918 7.983 7.870 7.918 58,525 +0.02(+0.20%)
May 21, 2003 7.873 7.902 7.841 7.902 41,403 +0.02(+0.29%)
May 20, 2003 7.809 7.880 7.809 7.880 31,441 +0.05(+0.70%)
May 19, 2003 7.693 7.825 7.693 7.825 48,874 +0.13(+1.63%)
May 16, 2003 7.620 7.735 7.620 7.700 68,798 -0.03(-0.42%)
May 15, 2003 7.806 7.806 7.709 7.732 53,855 -0.06(-0.74%)
May 14, 2003 7.735 7.844 7.709 7.790 31,130 +0.08(+1.00%)
May 13, 2003 7.748 7.748 7.665 7.713 39,535 -0.13(-1.64%)
May 12, 2003 7.677 7.854 7.677 7.841 58,836 +0.20(+2.56%)
May 09, 2003 7.613 7.687 7.597 7.645 36,422 +0.06(+0.80%)
May 08, 2003 7.591 7.626 7.549 7.584 42,648 +0.02(+0.21%)
May 07, 2003 7.555 7.571 7.523 7.568 78,137 +0.00(+0.00%)
May 06, 2003 7.469 7.581 7.456 7.568 63,506 +0.06(+0.81%)
May 05, 2003 7.388 7.507 7.366 7.507 119,229 +0.15(+2.05%)
May 02, 2003 7.318 7.417 7.292 7.356 60,081 +0.04(+0.53%)
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.