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

Sabine Royalty Trust (NY: SBR )

65.44 -0.29 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004 10.53 10.61 10.48 10.54 69,144 +0.03(+0.31%)
Mar 30, 2004 10.19 10.51 10.19 10.50 89,825 +0.40(+3.91%)
Mar 29, 2004 9.946 10.20 9.946 10.11 52,784 +0.33(+3.38%)
Mar 26, 2004 10.04 10.08 9.748 9.777 72,848 -0.27(-2.68%)
Mar 25, 2004 10.22 10.22 10.04 10.05 60,192 -0.15(-1.43%)
Mar 24, 2004 10.43 10.43 10.19 10.19 32,102 -0.23(-2.18%)
Mar 23, 2004 10.43 10.46 10.37 10.42 25,620 +0.04(+0.34%)
Mar 22, 2004 10.46 10.50 10.37 10.38 44,449 -0.06(-0.59%)
Mar 19, 2004 10.39 10.45 10.34 10.44 37,350 +0.12(+1.19%)
Mar 18, 2004 10.24 10.40 10.24 10.32 26,546 +0.08(+0.76%)
Mar 17, 2004 10.23 10.27 10.18 10.24 30,868 +0.06(+0.54%)
Mar 16, 2004 10.23 10.37 10.11 10.19 80,256 -0.06(-0.54%)
Mar 15, 2004 10.14 10.24 10.11 10.24 35,498 +0.14(+1.35%)
Mar 12, 2004 9.952 10.16 9.913 10.11 49,388 +0.16(+1.56%)
Mar 11, 2004 10.04 10.04 9.832 9.952 48,462 -0.14(-1.38%)
Mar 10, 2004 10.09 10.17 9.991 10.09 51,240 -0.04(-0.35%)
Mar 09, 2004 10.15 10.19 10.12 10.13 34,263 -0.04(-0.35%)
Mar 08, 2004 9.884 10.23 9.884 10.16 54,945 +0.25(+2.48%)
Mar 05, 2004 9.881 10.02 9.865 9.916 34,263 +0.10(+1.02%)
Mar 04, 2004 10.03 10.03 9.696 9.816 62,970 -0.17(-1.72%)
Mar 03, 2004 9.907 10.04 9.907 9.988 24,077 +0.08(+0.82%)
Mar 02, 2004 10.01 10.01 9.881 9.907 42,597 -0.04(-0.39%)
Mar 01, 2004 9.712 9.946 9.690 9.946 62,970 +0.30(+3.09%)
Feb 27, 2004 9.703 9.703 9.605 9.648 31,176 -0.04(-0.40%)
Feb 26, 2004 9.635 9.699 9.635 9.686 20,681 +0.10(+1.05%)
Feb 25, 2004 9.557 9.599 9.541 9.586 19,138 +0.06(+0.58%)
Feb 24, 2004 9.492 9.541 9.405 9.531 65,748 +0.01(+0.10%)
Feb 23, 2004 9.579 9.599 9.463 9.521 33,954 -0.01(-0.10%)
Feb 20, 2004 9.570 9.680 9.486 9.531 26,546 -0.01(-0.10%)
Feb 19, 2004 9.638 9.686 9.524 9.541 33,646 -0.05(-0.51%)
Feb 18, 2004 9.573 9.683 9.573 9.589 29,633 -0.10(-1.00%)
Feb 17, 2004 9.479 9.686 9.479 9.686 36,115 +0.21(+2.19%)
Feb 13, 2004 9.450 9.486 9.414 9.479 22,224 +0.04(+0.41%)
Feb 12, 2004 9.375 9.443 9.375 9.440 26,237 +0.04(+0.45%)
Feb 11, 2004 9.217 9.421 9.213 9.398 107,420 +0.23(+2.51%)
Feb 10, 2004 9.110 9.200 8.993 9.168 95,382 +0.11(+1.18%)
Feb 09, 2004 8.909 9.071 8.909 9.061 94,456 +0.17(+1.89%)
Feb 06, 2004 8.948 8.957 8.553 8.893 242,622 -0.25(-2.73%)
Feb 05, 2004 9.589 9.615 9.090 9.142 157,118 -0.45(-4.66%)
Feb 04, 2004 9.725 9.732 9.573 9.589 95,999 -0.27(-2.70%)
Feb 03, 2004 9.800 9.903 9.800 9.855 57,105 +0.09(+0.93%)
Feb 02, 2004 9.673 9.784 9.609 9.764 68,218 +0.12(+1.28%)
Jan 30, 2004 9.654 9.670 9.557 9.641 55,562 +0.02(+0.20%)
Jan 29, 2004 10.08 10.08 9.557 9.622 115,137 -0.49(-4.81%)
Jan 28, 2004 10.14 10.19 10.08 10.11 29,941 +0.01(+0.06%)
Jan 27, 2004 10.06 10.14 10.05 10.10 58,649 +0.01(+0.06%)
Jan 26, 2004 10.11 10.15 10.06 10.09 61,427 +0.02(+0.19%)
Jan 23, 2004 10.04 10.14 10.04 10.08 51,240 +0.04(+0.36%)
Jan 22, 2004 9.871 10.04 9.848 10.04 41,054 +0.21(+2.11%)
Jan 21, 2004 9.809 9.832 9.767 9.832 32,411 +0.02(+0.17%)
Jan 20, 2004 9.855 9.861 9.732 9.816 40,437 -0.03(-0.30%)
Jan 16, 2004 9.832 9.929 9.803 9.845 52,475 +0.03(+0.33%)
Jan 15, 2004 9.832 9.962 9.803 9.813 53,710 +0.00(+0.03%)
Jan 14, 2004 9.865 9.865 9.784 9.809 49,697 -0.06(-0.56%)
Jan 13, 2004 10.05 10.06 9.800 9.865 84,269 -0.18(-1.84%)
Jan 12, 2004 9.780 10.05 9.758 10.05 125,941 +0.30(+3.09%)
Jan 09, 2004 9.379 9.816 9.379 9.748 122,546 +0.04(+0.40%)
Jan 08, 2004 9.673 9.693 9.673 9.709 53,710 +0.04(+0.40%)
Jan 07, 2004 9.703 9.703 9.651 9.670 55,253 +0.03(+0.30%)
Jan 06, 2004 9.508 9.654 9.508 9.641 92,912 +0.14(+1.43%)
Jan 05, 2004 9.272 9.505 9.233 9.505 99,703 +0.21(+2.23%)
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.