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 (%)
Jun 30, 2016 17.38 17.38 17.08 17.24 37,971 -0.19(-1.07%)
Jun 29, 2016 17.36 17.54 17.25 17.43 38,300 +0.30(+1.75%)
Jun 28, 2016 17.03 17.64 16.92 17.13 47,671 +0.18(+1.04%)
Jun 27, 2016 17.16 17.29 16.63 16.96 77,873 -0.46(-2.64%)
Jun 24, 2016 17.08 17.76 17.08 17.42 69,188 -0.35(-1.98%)
Jun 23, 2016 17.76 17.86 17.55 17.77 35,675 +0.04(+0.20%)
Jun 22, 2016 17.83 17.95 17.41 17.73 44,021 -0.10(-0.58%)
Jun 21, 2016 17.75 17.97 17.57 17.83 99,448 +0.06(+0.35%)
Jun 20, 2016 17.96 18.06 17.55 17.77 41,438 +0.07(+0.38%)
Jun 17, 2016 17.94 18.47 17.55 17.70 23,895 -0.08(-0.46%)
Jun 16, 2016 17.77 18.18 17.33 17.79 61,047 -0.13(-0.75%)
Jun 15, 2016 17.54 18.12 17.03 17.92 145,957 +0.38(+2.15%)
Jun 14, 2016 17.38 17.64 17.21 17.54 41,316 -0.02(-0.09%)
Jun 13, 2016 17.75 17.79 17.42 17.56 35,491 -0.27(-1.53%)
Jun 10, 2016 18.06 18.25 17.81 17.83 34,679 -0.40(-2.20%)
Jun 09, 2016 18.03 18.26 17.78 18.23 42,659 +0.07(+0.40%)
Jun 08, 2016 18.21 18.30 17.93 18.16 43,635 +0.17(+0.94%)
Jun 07, 2016 17.55 18.09 17.48 17.99 104,829 +0.39(+2.22%)
Jun 06, 2016 17.41 17.67 17.26 17.60 50,747 +0.31(+1.82%)
Jun 03, 2016 17.21 17.37 17.00 17.29 34,914 +0.05(+0.30%)
Jun 02, 2016 17.25 17.25 17.02 17.23 37,772 -0.12(-0.71%)
Jun 01, 2016 17.54 17.58 17.32 17.36 24,102 -0.21(-1.20%)
May 31, 2016 17.75 17.76 17.34 17.57 25,869 -0.12(-0.70%)
May 27, 2016 17.83 17.69 17.69 17.69 27,009 +0.02(+0.09%)
May 26, 2016 17.94 17.96 17.54 17.68 77,541 -0.16(-0.92%)
May 25, 2016 17.78 18.00 17.77 17.84 33,099 +0.04(+0.20%)
May 24, 2016 17.67 17.99 17.67 17.81 57,025 -0.04(-0.20%)
May 23, 2016 17.86 18.01 17.71 17.84 18,106 -0.14(-0.80%)
May 20, 2016 17.79 17.99 17.59 17.99 52,968 +0.23(+1.30%)
May 19, 2016 17.83 17.88 17.19 17.75 49,839 -0.08(-0.43%)
May 18, 2016 17.96 17.96 17.70 17.83 38,826 -0.04(-0.20%)
May 17, 2016 17.34 17.96 17.34 17.87 89,091 +0.65(+3.80%)
May 16, 2016 17.19 17.45 16.90 17.21 78,046 +0.23(+1.36%)
May 13, 2016 17.13 17.27 16.80 16.98 33,132 -0.12(-0.69%)
May 12, 2016 17.09 17.25 17.00 17.10 52,325 +0.05(+0.29%)
May 11, 2016 16.68 17.25 16.68 17.05 43,994 +0.25(+1.49%)
May 10, 2016 16.57 17.13 16.57 16.80 55,474 +0.25(+1.52%)
May 09, 2016 16.51 16.77 16.41 16.55 68,568 -0.02(-0.09%)
May 06, 2016 16.46 16.90 16.46 16.57 60,149 -0.24(-1.40%)
May 05, 2016 16.89 17.04 16.46 16.80 40,174 +0.16(+0.99%)
May 04, 2016 16.62 16.93 16.62 16.64 30,885 +0.04(+0.25%)
May 03, 2016 16.47 16.75 16.44 16.60 41,867 -0.11(-0.64%)
May 02, 2016 16.71 16.83 16.42 16.70 42,762 +0.04(+0.21%)
Apr 29, 2016 16.88 17.15 16.60 16.67 56,271 -0.05(-0.28%)
Apr 28, 2016 16.77 17.06 16.64 16.71 62,797 -0.10(-0.61%)
Apr 27, 2016 16.34 16.88 16.34 16.82 70,833 +0.27(+1.61%)
Apr 26, 2016 16.09 16.59 16.07 16.55 47,724 +0.43(+2.67%)
Apr 25, 2016 16.36 16.47 16.07 16.12 48,556 -0.13(-0.79%)
Apr 22, 2016 16.33 16.59 16.22 16.25 132,022 -0.09(-0.53%)
Apr 21, 2016 16.49 16.54 16.22 16.34 27,776 -0.15(-0.93%)
Apr 20, 2016 16.32 16.66 16.05 16.49 47,579 +0.04(+0.22%)
Apr 19, 2016 16.17 16.63 16.17 16.45 65,971 +0.34(+2.10%)
Apr 18, 2016 15.44 16.38 15.44 16.12 66,715 +0.29(+1.81%)
Apr 15, 2016 16.10 16.19 15.70 15.83 22,595 -0.35(-2.15%)
Apr 14, 2016 16.33 16.39 16.01 16.18 60,099 -0.12(-0.75%)
Apr 13, 2016 15.82 16.39 15.77 16.30 90,834 +0.36(+2.24%)
Apr 12, 2016 15.43 16.28 15.43 15.94 48,276 +0.57(+3.68%)
Apr 11, 2016 15.55 15.55 15.29 15.38 62,810 -0.09(-0.59%)
Apr 08, 2016 15.17 16.00 15.07 15.47 143,472 +0.51(+3.41%)
Apr 07, 2016 15.40 15.47 14.79 14.96 167,895 -0.61(-3.90%)
Apr 06, 2016 15.25 15.87 15.17 15.56 41,046 +0.28(+1.83%)
Apr 05, 2016 14.79 15.35 14.78 15.28 53,209 +0.42(+2.81%)
Apr 04, 2016 14.79 15.10 14.78 14.87 62,414 +0.03(+0.17%)
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.