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 (%)
May 28, 2021 26.22 26.22 26.03 26.08 35,406 +0.05(+0.20%)
May 27, 2021 26.19 26.21 25.88 26.02 43,390 +0.10(+0.39%)
May 26, 2021 25.70 26.09 25.68 25.92 22,852 +0.39(+1.51%)
May 25, 2021 26.09 26.13 25.54 25.54 41,452 -0.58(-2.23%)
May 24, 2021 26.35 26.35 25.98 26.12 37,349 +0.14(+0.53%)
May 21, 2021 25.87 26.16 25.87 25.98 23,055 +0.20(+0.76%)
May 20, 2021 25.98 26.04 25.61 25.78 36,314 -0.29(-1.12%)
May 19, 2021 26.56 26.56 25.84 26.08 48,343 -0.59(-2.21%)
May 18, 2021 26.72 27.03 26.20 26.67 50,484 -0.09(-0.35%)
May 17, 2021 26.11 26.97 25.99 26.76 60,080 +0.72(+2.77%)
May 14, 2021 25.54 26.04 25.54 26.04 34,539 +0.53(+2.09%)
May 13, 2021 26.13 26.14 25.31 25.51 27,526 -0.64(-2.43%)
May 12, 2021 26.02 26.53 26.00 26.14 47,248 +0.16(+0.61%)
May 11, 2021 25.47 25.99 25.15 25.98 61,281 +0.01(+0.06%)
May 10, 2021 25.93 26.28 25.69 25.97 74,646 +0.56(+2.22%)
May 07, 2021 25.87 25.95 25.23 25.41 46,113 -0.59(-2.28%)
May 06, 2021 26.35 26.35 25.59 26.00 54,662 -0.13(-0.48%)
May 05, 2021 25.70 26.25 25.59 26.12 55,650 +0.56(+2.19%)
May 04, 2021 25.33 25.63 25.16 25.56 46,513 +0.45(+1.78%)
May 03, 2021 25.26 25.62 24.96 25.12 73,538 -0.04(-0.14%)
Apr 30, 2021 25.66 25.83 25.15 25.15 49,669 -0.70(-2.71%)
Apr 29, 2021 25.66 26.20 25.45 25.85 86,993 +0.41(+1.62%)
Apr 28, 2021 25.15 25.66 25.15 25.44 68,107 +0.41(+1.65%)
Apr 27, 2021 24.89 25.56 24.74 25.03 97,315 +0.35(+1.41%)
Apr 26, 2021 24.32 24.76 24.32 24.68 27,499 +0.43(+1.79%)
Apr 23, 2021 24.15 24.38 23.96 24.25 29,469 +0.27(+1.15%)
Apr 22, 2021 23.96 23.97 23.49 23.97 32,567 +0.01(+0.03%)
Apr 21, 2021 23.71 23.98 23.53 23.97 52,729 +0.21(+0.88%)
Apr 20, 2021 23.69 23.96 23.43 23.76 41,879 +0.09(+0.37%)
Apr 19, 2021 23.93 24.07 23.49 23.67 33,027 -0.26(-1.09%)
Apr 16, 2021 23.85 24.16 23.69 23.93 64,058 +0.08(+0.33%)
Apr 15, 2021 23.49 23.85 23.10 23.85 72,683 +0.53(+2.29%)
Apr 14, 2021 22.46 23.81 22.46 23.32 61,194 +0.74(+3.26%)
Apr 13, 2021 22.47 22.63 22.31 22.58 48,010 +0.19(+0.83%)
Apr 12, 2021 22.62 22.81 22.29 22.39 55,884 -0.27(-1.20%)
Apr 09, 2021 22.49 22.86 22.34 22.67 36,803 +0.33(+1.48%)
Apr 08, 2021 22.30 22.44 22.28 22.34 21,417 -0.13(-0.56%)
Apr 07, 2021 22.24 22.51 22.24 22.46 42,097 +0.13(+0.56%)
Apr 06, 2021 22.03 22.40 22.03 22.34 39,438 +0.19(+0.87%)
Apr 05, 2021 22.38 22.38 21.99 22.14 42,709 -0.15(-0.68%)
Apr 01, 2021 21.86 22.48 21.53 22.29 36,943 +0.52(+2.37%)
Mar 31, 2021 21.88 21.91 21.52 21.78 51,231 -0.09(-0.39%)
Mar 30, 2021 21.72 22.05 21.61 21.86 17,453 +0.02(+0.10%)
Mar 29, 2021 22.53 22.53 21.75 21.84 32,582 -0.25(-1.14%)
Mar 26, 2021 21.81 22.23 21.61 22.09 48,374 +0.56(+2.60%)
Mar 25, 2021 21.76 21.88 21.27 21.53 48,144 -0.24(-1.09%)
Mar 24, 2021 21.41 22.13 21.30 21.77 38,289 +0.54(+2.53%)
Mar 23, 2021 21.35 21.72 21.23 21.23 83,025 -0.44(-2.05%)
Mar 22, 2021 21.63 21.94 21.36 21.68 64,254 +0.07(+0.33%)
Mar 19, 2021 21.83 22.32 21.54 21.61 111,108 -0.32(-1.44%)
Mar 18, 2021 22.11 22.24 21.55 21.92 86,017 -0.01(-0.03%)
Mar 17, 2021 22.24 22.39 21.73 21.93 147,598 -0.31(-1.39%)
Mar 16, 2021 23.16 23.16 22.24 22.24 76,562 -0.92(-3.97%)
Mar 15, 2021 23.24 23.43 22.93 23.16 30,053 -0.18(-0.77%)
Mar 12, 2021 23.46 23.46 23.10 23.33 33,457 +0.02(+0.06%)
Mar 11, 2021 23.27 23.59 23.27 23.32 52,492 +0.10(+0.43%)
Mar 10, 2021 23.47 23.52 23.06 23.22 53,721 -0.04(-0.15%)
Mar 09, 2021 23.52 23.55 23.25 23.26 53,769 -0.20(-0.87%)
Mar 08, 2021 23.52 23.58 23.16 23.46 52,238 -0.06(-0.26%)
Mar 05, 2021 23.52 23.68 23.31 23.52 140,172 +0.18(+0.76%)
Mar 04, 2021 23.52 24.00 23.34 23.34 105,513 -0.18(-0.76%)
Mar 03, 2021 23.58 24.20 23.51 23.52 56,317 +0.08(+0.33%)
Mar 02, 2021 23.79 23.81 23.39 23.44 27,297 -0.08(-0.33%)
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.