Skip to main content

Sabine Royalty Trust (NY: SBR )

63.50 -0.54 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.22 25.22 24.29 24.42 51,641 -0.67(-2.66%)
Sep 29, 2014 24.41 25.09 24.25 25.09 29,288 +0.66(+2.71%)
Sep 26, 2014 25.11 25.11 24.42 24.43 68,262 -0.70(-2.80%)
Sep 25, 2014 24.81 25.13 24.72 25.13 70,156 +0.36(+1.47%)
Sep 24, 2014 24.36 24.77 24.27 24.77 34,347 +0.55(+2.27%)
Sep 23, 2014 25.17 25.17 24.20 24.22 84,600 -0.94(-3.72%)
Sep 22, 2014 24.60 25.15 24.60 25.15 35,444 +0.63(+2.59%)
Sep 19, 2014 24.76 24.99 24.36 24.52 17,802 -0.15(-0.62%)
Sep 18, 2014 24.43 24.67 24.21 24.67 50,784 +0.25(+1.01%)
Sep 17, 2014 24.77 25.17 24.41 24.42 25,326 -0.43(-1.72%)
Sep 16, 2014 24.19 24.98 24.19 24.85 55,325 +0.54(+2.20%)
Sep 15, 2014 24.64 24.64 24.17 24.32 59,756 -0.45(-1.82%)
Sep 12, 2014 24.62 24.88 24.43 24.77 37,105 +0.06(+0.26%)
Sep 11, 2014 24.88 24.97 24.50 24.70 43,910 -0.33(-1.33%)
Sep 10, 2014 24.60 25.13 24.60 25.03 93,148 +0.38(+1.56%)
Sep 09, 2014 25.04 25.04 24.60 24.65 56,680 -0.39(-1.57%)
Sep 08, 2014 24.65 25.18 24.65 25.04 64,672 +0.34(+1.36%)
Sep 05, 2014 24.91 24.91 24.61 24.71 98,926 -0.30(-1.22%)
Sep 04, 2014 25.48 25.58 24.74 25.01 42,718 -0.56(-2.20%)
Sep 03, 2014 24.83 25.58 24.83 25.58 62,487 +0.76(+3.05%)
Sep 02, 2014 25.55 25.55 24.60 24.82 58,623 -0.68(-2.65%)
Aug 29, 2014 25.12 25.50 25.50 25.50 55,231 +0.51(+2.02%)
Aug 28, 2014 24.52 25.04 24.33 24.99 52,961 +0.53(+2.16%)
Aug 27, 2014 25.04 25.04 24.41 24.46 102,652 -0.51(-2.06%)
Aug 26, 2014 24.60 24.98 24.60 24.98 87,046 +0.45(+1.84%)
Aug 25, 2014 24.99 25.33 24.15 24.52 194,528 -0.47(-1.90%)
Aug 22, 2014 25.31 25.33 24.93 25.00 55,354 -0.34(-1.32%)
Aug 21, 2014 25.47 25.47 25.29 25.33 47,445 -0.13(-0.53%)
Aug 20, 2014 25.13 25.75 25.10 25.47 55,019 +0.25(+0.98%)
Aug 19, 2014 25.36 25.36 25.18 25.22 44,670 -0.11(-0.42%)
Aug 18, 2014 25.85 25.90 25.34 25.33 73,871 -0.35(-1.36%)
Aug 15, 2014 25.42 25.94 25.42 25.68 18,865 +0.14(+0.56%)
Aug 14, 2014 25.82 25.82 25.41 25.54 44,482 -0.16(-0.61%)
Aug 13, 2014 25.93 26.25 25.58 25.69 26,173 +0.02(+0.08%)
Aug 12, 2014 25.71 26.01 25.37 25.67 47,120 -0.04(-0.17%)
Aug 11, 2014 25.63 26.01 25.46 25.72 21,811 +0.07(+0.26%)
Aug 08, 2014 25.40 25.65 25.10 25.65 34,061 +0.43(+1.69%)
Aug 07, 2014 25.66 25.67 25.20 25.22 35,056 -0.11(-0.44%)
Aug 06, 2014 25.10 25.40 25.07 25.33 29,859 +0.30(+1.21%)
Aug 05, 2014 25.40 25.46 25.03 25.03 37,715 -0.30(-1.17%)
Aug 04, 2014 25.17 25.67 25.11 25.33 30,703 +0.09(+0.37%)
Aug 01, 2014 25.07 25.39 24.77 25.24 51,728 +0.03(+0.11%)
Jul 31, 2014 25.92 26.06 25.20 25.21 85,948 -0.72(-2.78%)
Jul 30, 2014 26.35 26.35 25.76 25.93 40,493 -0.18(-0.70%)
Jul 29, 2014 25.88 26.21 25.82 26.11 26,176 +0.43(+1.68%)
Jul 28, 2014 25.79 25.90 25.54 25.68 37,213 -0.23(-0.89%)
Jul 25, 2014 25.72 25.95 25.71 25.91 17,115 +0.15(+0.57%)
Jul 24, 2014 26.10 26.34 25.76 25.76 32,713 -0.22(-0.85%)
Jul 23, 2014 26.16 26.30 25.99 25.99 38,487 -0.13(-0.51%)
Jul 22, 2014 26.16 26.29 26.03 26.12 34,102 -0.04(-0.15%)
Jul 21, 2014 26.05 26.16 25.99 26.16 29,075 +0.00(+0.00%)
Jul 18, 2014 25.99 26.19 25.90 26.16 16,737 +0.23(+0.89%)
Jul 17, 2014 25.76 26.08 25.76 25.93 29,636 +0.16(+0.62%)
Jul 16, 2014 25.64 25.89 25.59 25.77 23,868 +0.05(+0.19%)
Jul 15, 2014 25.79 26.08 25.46 25.72 67,871 -0.08(-0.33%)
Jul 14, 2014 25.80 26.08 25.80 25.80 32,265 +0.01(+0.05%)
Jul 11, 2014 25.92 26.09 25.46 25.79 61,071 -0.18(-0.71%)
Jul 10, 2014 25.89 26.15 25.81 25.98 27,411 -0.04(-0.15%)
Jul 09, 2014 26.12 26.15 25.76 26.02 54,623 -0.08(-0.29%)
Jul 08, 2014 25.80 26.15 25.68 26.09 59,364 +0.25(+0.96%)
Jul 07, 2014 25.97 25.99 25.69 25.84 79,552 -0.25(-0.97%)
Jul 03, 2014 26.36 26.10 26.10 26.10 44,765 -0.24(-0.92%)
Jul 02, 2014 26.31 26.43 25.96 26.34 81,738 -0.12(-0.45%)
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.