Skip to main content

Sabine Royalty Trust (NY: SBR )

64.68 +0.10 (+0.15%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.244 7.372 7.244 7.372 41,092 +0.15(+2.05%)
Oct 30, 2002 7.247 7.305 7.224 7.224 34,866 +0.01(+0.13%)
Oct 29, 2002 7.212 7.228 7.196 7.215 186,783 +0.04(+0.49%)
Oct 28, 2002 7.231 7.269 7.163 7.179 41,714 -0.00(-0.04%)
Oct 25, 2002 7.263 7.263 7.163 7.183 47,318 -0.07(-0.93%)
Oct 24, 2002 7.276 7.292 7.250 7.250 42,026 -0.01(-0.09%)
Oct 23, 2002 7.253 7.298 7.253 7.257 38,290 -0.00(-0.04%)
Oct 22, 2002 7.263 7.289 7.253 7.260 21,168 +0.00(+0.04%)
Oct 21, 2002 7.250 7.356 7.250 7.257 54,789 -0.02(-0.26%)
Oct 18, 2002 7.350 7.353 7.273 7.276 53,544 -0.03(-0.44%)
Oct 17, 2002 7.170 7.308 7.163 7.308 32,375 +0.18(+2.48%)
Oct 16, 2002 7.285 7.285 7.118 7.131 47,941 -0.15(-2.03%)
Oct 15, 2002 7.196 7.324 7.196 7.279 42,960 +0.12(+1.61%)
Oct 14, 2002 7.073 7.179 7.061 7.163 30,819 +0.10(+1.36%)
Oct 11, 2002 7.115 7.115 7.051 7.067 44,205 -0.03(-0.41%)
Oct 10, 2002 6.971 7.163 6.948 7.096 1,681,048 +0.12(+1.70%)
Oct 09, 2002 7.051 7.051 6.942 6.977 48,252 -0.03(-0.37%)
Oct 08, 2002 7.147 7.163 6.974 7.003 87,788 -0.16(-2.20%)
Oct 07, 2002 7.163 7.244 7.147 7.160 39,224 -0.01(-0.18%)
Oct 04, 2002 7.099 7.179 6.906 7.173 302,588 -0.38(-5.02%)
Oct 03, 2002 8.089 8.089 7.523 7.552 169,038 -0.53(-6.52%)
Oct 02, 2002 8.069 8.159 8.063 8.079 44,516 +0.01(+0.08%)
Oct 01, 2002 8.063 8.111 8.047 8.072 83,429 +0.03(+0.32%)
Sep 30, 2002 7.883 8.047 7.815 8.047 109,890 +0.22(+2.79%)
Sep 27, 2002 7.822 7.880 7.809 7.828 48,563 +0.03(+0.33%)
Sep 26, 2002 7.825 7.851 7.748 7.803 36,111 -0.02(-0.29%)
Sep 25, 2002 7.815 7.848 7.732 7.825 88,410 +0.02(+0.21%)
Sep 24, 2002 7.793 7.822 7.742 7.809 33,932 +0.02(+0.25%)
Sep 23, 2002 7.758 7.854 7.719 7.790 64,128 +0.06(+0.83%)
Sep 20, 2002 7.780 7.793 7.726 7.726 39,535 -0.06(-0.78%)
Sep 19, 2002 7.738 7.787 7.738 7.787 24,593 +0.03(+0.33%)
Sep 18, 2002 7.716 7.783 7.716 7.761 15,253 +0.03(+0.42%)
Sep 17, 2002 7.735 7.758 7.693 7.729 809,393 -0.02(-0.21%)
Sep 16, 2002 7.751 7.774 7.726 7.745 48,874 -0.01(-0.17%)
Sep 13, 2002 7.661 7.758 7.632 7.758 41,092 +0.06(+0.84%)
Sep 12, 2002 7.738 7.754 7.661 7.693 52,610 -0.05(-0.62%)
Sep 11, 2002 7.697 7.761 7.690 7.742 50,742 -0.04(-0.45%)
Sep 10, 2002 7.709 7.777 7.648 7.777 72,534 +0.10(+1.25%)
Sep 09, 2002 7.742 7.838 7.671 7.681 43,582 -0.03(-0.37%)
Sep 06, 2002 7.552 7.806 7.549 7.709 103,664 +0.13(+1.65%)
Sep 05, 2002 7.488 7.584 7.485 7.584 45,761 +0.10(+1.33%)
Sep 04, 2002 7.311 7.501 7.276 7.485 55,101 +0.22(+3.05%)
Sep 03, 2002 7.388 7.388 7.260 7.263 75,335 -0.13(-1.70%)
Aug 30, 2002 7.295 7.388 7.244 7.388 66,619 +0.09(+1.28%)
Aug 29, 2002 7.086 7.388 7.070 7.295 171,840 +0.22(+3.09%)
Aug 28, 2002 7.054 7.131 7.051 7.077 28,328 +0.01(+0.14%)
Aug 27, 2002 6.990 7.067 6.967 7.067 49,808 +0.08(+1.15%)
Aug 26, 2002 6.974 7.045 6.958 6.987 46,073 +0.03(+0.46%)
Aug 23, 2002 7.151 7.160 6.951 6.955 55,723 -0.20(-2.83%)
Aug 22, 2002 7.019 7.228 7.019 7.157 84,986 +0.14(+1.97%)
Aug 21, 2002 6.939 7.051 6.926 7.019 48,874 +0.14(+2.10%)
Aug 20, 2002 6.810 6.881 6.685 6.874 74,090 +0.31(+4.70%)
Aug 16, 2002 6.665 6.727 6.505 6.566 70,043 -0.08(-1.21%)
Aug 15, 2002 6.762 6.762 6.633 6.646 45,450 +0.04(+0.68%)
Aug 14, 2002 6.640 6.643 6.588 6.601 21,168 -0.03(-0.48%)
Aug 13, 2002 6.739 6.826 6.633 6.633 71,600 -0.13(-1.85%)
Aug 12, 2002 6.698 6.810 6.691 6.759 98,995 +0.51(+8.23%)
Aug 07, 2002 6.335 6.341 6.168 6.245 116,116 -0.03(-0.41%)
Aug 06, 2002 5.895 6.328 5.895 6.270 115,182 +0.38(+6.38%)
Aug 05, 2002 5.959 5.959 5.895 5.895 36,734 -0.08(-1.34%)
Aug 02, 2002 6.168 6.184 5.943 5.975 57,902 -0.18(-2.87%)
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.