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 (%)
Nov 30, 2021 32.38 32.60 31.73 31.90 63,149 -0.50(-1.53%)
Nov 29, 2021 33.33 33.37 32.24 32.39 53,057 -0.22(-0.68%)
Nov 26, 2021 31.92 32.62 31.73 32.62 80,244 -0.43(-1.31%)
Nov 24, 2021 33.12 33.23 32.87 33.05 21,377 +0.14(+0.44%)
Nov 23, 2021 33.05 33.29 32.76 32.91 21,529 +0.25(+0.77%)
Nov 22, 2021 32.55 33.13 32.26 32.65 50,259 +0.44(+1.37%)
Nov 19, 2021 32.97 32.97 32.15 32.21 67,982 -1.03(-3.09%)
Nov 18, 2021 33.25 33.40 33.24 33.24 18,806 +0.10(+0.30%)
Nov 17, 2021 33.19 33.68 33.07 33.14 34,919 -0.25(-0.75%)
Nov 16, 2021 33.26 33.58 33.25 33.39 22,296 +0.11(+0.34%)
Nov 15, 2021 33.42 33.44 32.99 33.28 33,962 -0.17(-0.50%)
Nov 12, 2021 33.44 33.71 33.10 33.45 23,925 +0.13(+0.40%)
Nov 11, 2021 33.42 33.60 33.10 33.31 77,744 -0.06(-0.18%)
Nov 10, 2021 33.57 33.37 38,284 -0.21(-0.63%)
Nov 09, 2021 33.16 33.61 33.01 33.58 38,367 +0.39(+1.16%)
Nov 08, 2021 32.86 33.24 32.65 33.20 58,090 +0.68(+2.09%)
Nov 05, 2021 32.50 32.93 32.29 32.52 25,508 +0.36(+1.13%)
Nov 04, 2021 32.75 33.03 32.07 32.16 65,629 -0.40(-1.23%)
Nov 03, 2021 32.42 32.87 32.16 32.56 33,544 +0.06(+0.19%)
Nov 02, 2021 32.47 32.73 32.32 32.50 27,739 +0.01(+0.02%)
Nov 01, 2021 32.26 33.03 32.27 32.49 41,338 +0.22(+0.68%)
Oct 29, 2021 32.31 32.45 31.92 32.27 31,579 -0.04(-0.12%)
Oct 28, 2021 31.99 32.41 31.76 32.31 76,988 +0.25(+0.78%)
Oct 27, 2021 32.21 32.33 31.80 32.06 44,247 -0.07(-0.21%)
Oct 26, 2021 32.19 31.81 32.13 42,372 -0.05(-0.14%)
Oct 25, 2021 31.99 32.44 31.73 32.17 71,042 +0.36(+1.14%)
Oct 22, 2021 32.05 32.29 31.61 31.81 70,877 -0.23(-0.71%)
Oct 21, 2021 32.78 32.85 31.98 32.04 66,119 -0.53(-1.62%)
Oct 20, 2021 32.69 33.05 32.56 32.56 69,789 -0.14(-0.44%)
Oct 19, 2021 32.75 33.22 32.52 32.71 95,527 -0.01(-0.02%)
Oct 18, 2021 33.02 33.22 32.63 32.72 66,749 -0.12(-0.37%)
Oct 15, 2021 33.09 33.16 32.68 32.84 38,438 +0.14(+0.42%)
Oct 14, 2021 32.68 32.95 32.34 32.70 72,601 +0.14(+0.42%)
Oct 13, 2021 32.64 32.68 31.96 32.56 95,337 +0.22(+0.67%)
Oct 12, 2021 33.10 33.56 32.35 32.35 72,974 -0.55(-1.69%)
Oct 11, 2021 33.73 34.11 32.90 32.90 119,440 -0.65(-1.94%)
Oct 08, 2021 32.59 33.61 32.59 33.55 88,591 +1.07(+3.30%)
Oct 07, 2021 32.25 32.84 31.95 32.48 119,456 +0.45(+1.40%)
Oct 06, 2021 32.40 32.54 31.84 32.03 85,541 -0.37(-1.13%)
Oct 05, 2021 32.61 32.98 32.22 32.40 149,867 +0.02(+0.07%)
Oct 04, 2021 32.07 32.96 32.04 32.38 67,157 +0.37(+1.17%)
Oct 01, 2021 32.20 32.55 31.84 32.00 53,684 -0.10(-0.30%)
Sep 30, 2021 32.22 32.30 31.48 32.10 76,605 -0.13(-0.40%)
Sep 29, 2021 32.55 32.80 31.98 32.23 50,402 -0.22(-0.67%)
Sep 28, 2021 32.23 32.52 31.78 32.44 72,418 +0.22(+0.70%)
Sep 27, 2021 31.97 32.90 31.74 32.22 76,861 +0.31(+0.96%)
Sep 24, 2021 30.95 31.92 30.95 31.91 57,047 +0.90(+2.90%)
Sep 23, 2021 30.38 31.01 30.38 31.01 22,504 +0.67(+2.22%)
Sep 22, 2021 30.39 30.62 30.14 30.34 16,027 +0.28(+0.92%)
Sep 21, 2021 30.05 30.27 29.83 30.06 11,093 +0.07(+0.25%)
Sep 20, 2021 30.37 30.48 29.75 29.99 58,083 -0.77(-2.51%)
Sep 17, 2021 30.42 30.91 30.25 30.76 47,258 +0.37(+1.21%)
Sep 16, 2021 30.39 30.63 30.28 30.39 49,474 -0.10(-0.34%)
Sep 15, 2021 30.41 30.94 30.41 30.50 40,656 +0.54(+1.80%)
Sep 14, 2021 30.54 30.61 29.93 29.96 27,534 -0.45(-1.49%)
Sep 13, 2021 30.15 30.68 30.06 30.41 40,956 +0.35(+1.16%)
Sep 10, 2021 29.73 30.20 29.71 30.06 35,350 +0.50(+1.69%)
Sep 09, 2021 29.23 29.62 29.04 29.56 52,517 +0.40(+1.38%)
Sep 08, 2021 28.76 29.26 28.76 29.16 21,531 +0.29(+1.01%)
Sep 07, 2021 28.66 28.88 28.50 28.87 23,519 -0.13(-0.46%)
Sep 03, 2021 29.16 29.16 28.91 29.00 22,409 -0.32(-1.09%)
Sep 02, 2021 28.88 29.55 28.88 29.32 20,175 +0.45(+1.57%)
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.