Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.36 14.65 14.33 14.63 128,257 +0.35(+2.45%)
Dec 29, 2005 14.36 14.36 14.27 14.28 34,554 -0.08(-0.56%)
Dec 28, 2005 14.46 14.48 14.36 14.36 37,356 -0.13(-0.89%)
Dec 27, 2005 14.88 14.88 14.49 14.49 50,120 -0.31(-2.08%)
Dec 23, 2005 14.94 15.00 14.79 14.80 28,328 -0.14(-0.95%)
Dec 22, 2005 14.94 14.95 14.84 14.94 63,194 +0.00(+0.02%)
Dec 21, 2005 15.08 15.24 14.93 14.94 94,636 -0.06(-0.43%)
Dec 20, 2005 14.88 15.03 14.88 15.00 37,356 +0.21(+1.39%)
Dec 19, 2005 14.96 14.98 14.78 14.80 28,328 -0.07(-0.45%)
Dec 16, 2005 15.60 15.60 14.86 14.86 49,497 -0.49(-3.20%)
Dec 15, 2005 15.26 15.55 15.16 15.35 42,960 +0.08(+0.53%)
Dec 14, 2005 15.68 15.68 15.16 15.27 56,968 -0.44(-2.78%)
Dec 13, 2005 15.54 15.80 15.54 15.71 21,168 +0.13(+0.80%)
Dec 12, 2005 15.66 15.66 15.58 15.59 66,308 +0.09(+0.56%)
Dec 09, 2005 15.53 15.53 15.37 15.50 28,640 -0.03(-0.21%)
Dec 08, 2005 15.25 15.61 15.23 15.53 40,780 +0.28(+1.83%)
Dec 07, 2005 15.13 15.31 15.11 15.25 44,827 +0.01(+0.06%)
Dec 06, 2005 15.45 15.51 15.18 15.24 54,478 -0.27(-1.76%)
Dec 05, 2005 15.40 15.52 15.39 15.52 67,241 +0.14(+0.94%)
Dec 02, 2005 15.35 15.39 15.23 15.37 20,234 +0.21(+1.38%)
Dec 01, 2005 15.10 15.45 15.03 15.16 92,146 +0.11(+0.75%)
Nov 30, 2005 15.09 15.16 14.90 15.05 35,800 +0.11(+0.75%)
Nov 29, 2005 14.81 15.02 14.78 14.94 17,433 +0.13(+0.89%)
Nov 28, 2005 15.04 15.05 14.65 14.81 56,034 -0.23(-1.52%)
Nov 25, 2005 15.00 15.16 15.00 15.03 24,593 +0.00(+0.00%)
Nov 23, 2005 14.94 15.03 14.92 15.03 36,111 +0.16(+1.08%)
Nov 22, 2005 15.10 15.17 14.80 14.87 56,657 -0.01(-0.09%)
Nov 21, 2005 14.61 14.89 14.61 14.89 50,431 +0.36(+2.45%)
Nov 18, 2005 14.36 14.74 14.17 14.53 130,748 +0.30(+2.10%)
Nov 17, 2005 14.46 14.47 14.10 14.23 50,742 +0.03(+0.23%)
Nov 16, 2005 13.78 14.20 13.70 14.20 32,998 +0.45(+3.27%)
Nov 15, 2005 13.59 13.97 13.47 13.75 39,535 +0.10(+0.73%)
Nov 14, 2005 13.38 13.72 13.38 13.65 43,271 +0.35(+2.63%)
Nov 11, 2005 13.07 13.38 12.92 13.30 80,628 +0.05(+0.36%)
Nov 10, 2005 13.93 13.93 13.17 13.25 95,882 -0.71(-5.06%)
Nov 09, 2005 13.78 14.11 13.78 13.96 46,384 +0.17(+1.26%)
Nov 08, 2005 13.78 13.99 13.75 13.78 35,177 +0.00(+0.02%)
Nov 07, 2005 13.97 13.97 13.73 13.78 52,610 -0.22(-1.54%)
Nov 04, 2005 14.21 14.34 13.97 14.00 40,158 -0.23(-1.65%)
Nov 03, 2005 13.38 14.26 13.38 14.23 133,861 +0.53(+3.87%)
Nov 02, 2005 13.57 13.83 13.53 13.70 32,064 +0.07(+0.54%)
Nov 01, 2005 13.65 13.65 13.49 13.63 36,111 +0.05(+0.38%)
Oct 31, 2005 13.93 13.94 13.56 13.58 33,620 -0.30(-2.13%)
Oct 28, 2005 13.85 13.89 13.65 13.87 16,499 +0.08(+0.61%)
Oct 27, 2005 14.20 14.20 13.78 13.79 30,196 -0.36(-2.57%)
Oct 26, 2005 14.29 14.49 14.13 14.15 57,591 +0.00(+0.02%)
Oct 25, 2005 14.04 14.25 14.04 14.15 54,478 +0.17(+1.24%)
Oct 24, 2005 13.20 14.02 13.14 13.97 101,796 +0.64(+4.82%)
Oct 21, 2005 13.52 13.68 12.92 13.33 256,204 -0.43(-3.15%)
Oct 20, 2005 14.46 14.54 13.72 13.76 79,694 -0.67(-4.67%)
Oct 19, 2005 14.66 14.66 14.21 14.44 51,676 -0.22(-1.53%)
Oct 18, 2005 14.69 14.78 14.57 14.66 46,384 -0.11(-0.74%)
Oct 17, 2005 14.62 14.87 14.62 14.77 89,655 +0.24(+1.64%)
Oct 14, 2005 14.13 14.56 13.97 14.54 239,082 -0.10(-0.66%)
Oct 13, 2005 15.32 15.32 14.57 14.63 48,563 -0.70(-4.57%)
Oct 12, 2005 15.74 15.82 15.29 15.33 32,064 -0.33(-2.09%)
Oct 11, 2005 15.70 15.74 15.45 15.66 35,177 -0.02(-0.10%)
Oct 10, 2005 15.42 15.68 15.42 15.68 56,968 +0.31(+1.98%)
Oct 07, 2005 14.74 15.42 14.74 15.37 78,137 +0.71(+4.84%)
Oct 06, 2005 15.35 15.35 14.66 14.66 215,423 -1.17(-7.37%)
Oct 05, 2005 16.45 16.45 15.79 15.83 70,043 -0.62(-3.77%)
Oct 04, 2005 16.75 16.86 16.41 16.45 55,412 -0.32(-1.92%)
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.