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

Sabine Royalty Trust (NY: SBR )

64.10 +0.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 6.866 7.032 6.853 6.957 66,380 -0.25(-3.46%)
May 28, 2002 7.336 7.336 7.190 7.207 73,481 -0.13(-1.77%)
May 27, 2002 7.514 7.530 7.326 7.336 40,445 +0.00(+0.00%)
May 24, 2002 7.514 7.530 7.326 7.336 40,445 -0.16(-2.16%)
May 23, 2002 7.482 7.514 7.394 7.498 37,049 +0.00(+0.04%)
May 22, 2002 7.398 7.547 7.398 7.495 75,025 +0.10(+1.31%)
May 21, 2002 7.333 7.417 7.323 7.398 35,814 +0.03(+0.44%)
May 20, 2002 7.514 7.514 7.294 7.365 45,385 -0.11(-1.43%)
May 17, 2002 7.514 7.560 7.368 7.472 35,814 -0.06(-0.77%)
May 16, 2002 7.466 7.537 7.414 7.530 76,260 +0.06(+0.78%)
May 15, 2002 7.514 7.527 7.336 7.472 145,728 -0.07(-0.99%)
May 14, 2002 7.780 7.819 7.537 7.547 105,591 -0.26(-3.32%)
May 13, 2002 7.935 7.935 7.741 7.806 105,591 -0.23(-2.82%)
May 10, 2002 8.016 8.055 7.994 8.032 29,331 -0.01(-0.08%)
May 09, 2002 8.078 8.091 8.032 8.039 33,036 -0.10(-1.27%)
May 08, 2002 8.010 8.243 8.010 8.143 148,198 +0.17(+2.07%)
May 07, 2002 8.058 8.097 7.948 7.977 55,265 -0.06(-0.73%)
May 06, 2002 8.347 8.347 8.016 8.036 124,734 -0.33(-3.91%)
May 03, 2002 8.421 8.466 8.363 8.363 103,121 -0.06(-0.69%)
May 02, 2002 8.373 8.421 8.373 8.421 34,579 +0.02(+0.27%)
May 01, 2002 8.314 8.408 8.314 8.398 33,344 +0.14(+1.69%)
Apr 30, 2002 8.275 8.360 8.240 8.259 51,252 +0.02(+0.20%)
Apr 29, 2002 8.249 8.275 8.227 8.243 41,680 +0.03(+0.32%)
Apr 26, 2002 8.178 8.243 8.156 8.217 41,680 +0.06(+0.67%)
Apr 25, 2002 8.162 8.191 8.130 8.162 42,298 +0.03(+0.32%)
Apr 24, 2002 8.143 8.165 8.065 8.136 62,058 +0.00(+0.00%)
Apr 23, 2002 8.178 8.178 8.117 8.136 39,519 -0.03(-0.36%)
Apr 22, 2002 8.185 8.188 8.156 8.165 24,699 -0.01(-0.16%)
Apr 19, 2002 8.181 8.181 8.133 8.178 28,096 +0.00(+0.04%)
Apr 18, 2002 8.165 8.185 8.136 8.175 26,861 +0.02(+0.20%)
Apr 17, 2002 8.152 8.191 8.146 8.159 42,298 +0.02(+0.28%)
Apr 16, 2002 8.117 8.143 8.113 8.136 25,626 +0.01(+0.08%)
Apr 15, 2002 8.117 8.139 8.097 8.130 90,463 +0.02(+0.28%)
Apr 12, 2002 8.117 8.146 8.100 8.107 75,643 -0.01(-0.12%)
Apr 11, 2002 8.194 8.227 8.097 8.117 48,164 -0.12(-1.49%)
Apr 10, 2002 8.159 8.262 8.159 8.240 90,771 +0.08(+0.95%)
Apr 09, 2002 8.097 8.162 8.065 8.162 81,200 +0.03(+0.36%)
Apr 08, 2002 8.123 8.194 8.042 8.133 65,763 +0.06(+0.72%)
Apr 05, 2002 8.117 8.117 7.935 8.075 71,938 -0.06(-0.68%)
Apr 04, 2002 8.097 8.156 8.094 8.130 61,749 +0.05(+0.56%)
Apr 03, 2002 8.146 8.194 8.065 8.084 103,430 -0.05(-0.64%)
Apr 02, 2002 8.016 8.204 8.016 8.136 71,629 +0.14(+1.74%)
Apr 01, 2002 7.870 7.997 7.832 7.997 42,607 +0.08(+0.98%)
Mar 29, 2002 7.799 7.919 7.799 7.919 22,847 +0.00(+0.00%)
Mar 28, 2002 7.799 7.919 7.799 7.919 22,847 +0.13(+1.62%)
Mar 27, 2002 7.760 7.793 7.676 7.793 98,490 +0.03(+0.42%)
Mar 26, 2002 7.773 7.822 7.741 7.760 32,727 -0.03(-0.37%)
Mar 25, 2002 7.786 7.815 7.764 7.790 34,270 -0.01(-0.12%)
Mar 22, 2002 7.796 7.822 7.757 7.799 21,921 +0.01(+0.12%)
Mar 21, 2002 7.644 7.790 7.615 7.790 308,747 +0.10(+1.26%)
Mar 20, 2002 7.514 7.773 7.514 7.692 37,358 +0.11(+1.50%)
Mar 19, 2002 7.553 7.618 7.547 7.579 39,519 +0.00(+0.00%)
Mar 18, 2002 7.605 7.605 7.540 7.579 44,459 +0.00(+0.00%)
Mar 15, 2002 7.336 7.641 7.336 7.579 119,485 +0.26(+3.54%)
Mar 14, 2002 7.294 7.320 7.291 7.320 55,883 +0.07(+0.98%)
Mar 13, 2002 7.242 7.297 7.229 7.249 52,178 -0.03(-0.44%)
Mar 12, 2002 7.249 7.320 7.223 7.281 55,265 +0.08(+1.17%)
Mar 11, 2002 7.391 7.391 7.174 7.197 140,171 -0.19(-2.54%)
Mar 08, 2002 7.287 7.449 7.287 7.385 58,662 +0.03(+0.44%)
Mar 07, 2002 7.255 7.368 7.249 7.352 22,538 +0.10(+1.34%)
Mar 06, 2002 7.330 7.349 7.161 7.255 75,643 -0.07(-0.93%)
Mar 05, 2002 7.420 7.433 7.323 7.323 29,022 -0.07(-1.01%)
Mar 04, 2002 7.284 7.401 7.258 7.398 66,072 +0.09(+1.29%)
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.