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 (%)
Jul 31, 2003 8.547 8.551 8.424 8.434 28,096 -0.11(-1.29%)
Jul 30, 2003 8.489 8.547 8.489 8.544 19,451 +0.06(+0.65%)
Jul 29, 2003 8.421 8.515 8.421 8.489 19,451 +0.08(+0.96%)
Jul 28, 2003 8.350 8.418 8.350 8.408 20,686 +0.04(+0.50%)
Jul 25, 2003 8.324 8.366 8.324 8.366 10,497 +0.02(+0.19%)
Jul 24, 2003 8.324 8.392 8.324 8.350 41,680 +0.04(+0.51%)
Jul 23, 2003 8.567 8.615 8.253 8.308 118,250 -0.25(-2.88%)
Jul 22, 2003 8.534 8.580 8.499 8.554 24,699 +0.04(+0.42%)
Jul 21, 2003 8.405 8.570 8.379 8.518 34,270 +0.12(+1.47%)
Jul 18, 2003 8.402 8.402 8.347 8.395 32,727 -0.01(-0.12%)
Jul 17, 2003 8.337 8.405 8.337 8.405 24,082 +0.06(+0.70%)
Jul 16, 2003 8.671 8.671 8.292 8.347 104,665 -0.36(-4.09%)
Jul 15, 2003 8.829 8.829 8.700 8.703 70,394 -0.13(-1.43%)
Jul 14, 2003 8.768 8.839 8.768 8.829 29,331 +0.06(+0.74%)
Jul 11, 2003 8.777 8.819 8.761 8.764 60,205 -0.03(-0.33%)
Jul 10, 2003 8.933 8.968 8.784 8.794 162,092 -0.11(-1.20%)
Jul 09, 2003 8.845 8.900 8.810 8.900 24,699 +0.09(+0.99%)
Jul 08, 2003 8.732 8.842 8.732 8.813 67,615 +0.07(+0.85%)
Jul 07, 2003 8.732 8.768 8.680 8.739 112,692 +0.01(+0.11%)
Jul 03, 2003 8.842 8.842 8.683 8.729 76,569 -0.11(-1.28%)
Jul 02, 2003 8.761 8.842 8.745 8.842 99,108 +0.09(+1.07%)
Jul 01, 2003 8.664 8.777 8.664 8.748 69,159 +0.11(+1.24%)
Jun 30, 2003 8.583 8.648 8.583 8.641 47,238 +0.08(+0.98%)
Jun 27, 2003 8.583 8.583 8.518 8.557 45,694 -0.06(-0.68%)
Jun 26, 2003 8.745 8.745 8.599 8.615 46,620 -0.11(-1.23%)
Jun 25, 2003 8.777 8.777 8.696 8.722 55,265 -0.05(-0.52%)
Jun 24, 2003 8.567 8.842 8.567 8.768 64,219 +0.22(+2.58%)
Jun 23, 2003 8.460 8.551 8.460 8.547 44,768 +0.12(+1.42%)
Jun 20, 2003 8.340 8.454 8.301 8.428 39,519 +0.10(+1.25%)
Jun 19, 2003 8.373 8.373 8.275 8.324 79,965 -0.05(-0.58%)
Jun 18, 2003 8.415 8.421 8.321 8.373 71,011 -0.06(-0.65%)
Jun 17, 2003 8.557 8.599 8.363 8.428 92,006 -0.19(-2.18%)
Jun 16, 2003 8.742 8.745 8.505 8.615 76,569 -0.12(-1.34%)
Jun 13, 2003 8.965 8.965 8.696 8.732 100,651 -0.21(-2.39%)
Jun 12, 2003 8.975 8.988 8.907 8.946 137,083 -0.06(-0.65%)
Jun 11, 2003 8.745 9.004 8.726 9.004 170,737 +0.27(+3.12%)
Jun 10, 2003 8.615 8.732 8.615 8.732 65,454 +0.13(+1.47%)
Jun 09, 2003 8.586 8.648 8.544 8.606 84,596 +0.09(+1.03%)
Jun 06, 2003 8.509 8.599 8.492 8.518 92,933 +0.07(+0.80%)
Jun 05, 2003 8.411 8.479 8.405 8.450 84,288 +0.05(+0.54%)
Jun 04, 2003 8.266 8.405 8.266 8.405 68,850 +0.13(+1.57%)
Jun 03, 2003 8.402 8.402 8.049 8.275 103,430 -0.12(-1.43%)
Jun 02, 2003 8.243 8.402 8.243 8.395 68,541 +0.15(+1.85%)
May 30, 2003 8.162 8.256 8.162 8.243 63,910 +0.11(+1.39%)
May 29, 2003 8.097 8.178 8.097 8.130 49,090 +0.01(+0.08%)
May 28, 2003 8.097 8.152 8.097 8.123 37,667 +0.03(+0.36%)
May 27, 2003 8.062 8.123 8.062 8.094 68,850 +0.04(+0.44%)
May 23, 2003 8.016 8.062 7.951 8.058 47,547 +0.07(+0.93%)
May 22, 2003 7.984 8.049 7.935 7.984 58,044 +0.02(+0.20%)
May 21, 2003 7.939 7.968 7.906 7.968 41,063 +0.02(+0.29%)
May 20, 2003 7.874 7.945 7.874 7.945 31,183 +0.06(+0.70%)
May 19, 2003 7.757 7.890 7.757 7.890 48,473 +0.13(+1.63%)
May 16, 2003 7.683 7.799 7.683 7.764 68,233 -0.03(-0.42%)
May 15, 2003 7.870 7.870 7.773 7.796 53,413 -0.06(-0.74%)
May 14, 2003 7.799 7.909 7.773 7.854 30,874 +0.08(+1.00%)
May 13, 2003 7.812 7.812 7.728 7.777 39,210 -0.13(-1.64%)
May 12, 2003 7.741 7.919 7.741 7.906 58,353 +0.20(+2.56%)
May 09, 2003 7.676 7.751 7.660 7.709 36,123 +0.06(+0.80%)
May 08, 2003 7.654 7.689 7.611 7.647 42,298 +0.02(+0.21%)
May 07, 2003 7.618 7.634 7.585 7.631 77,495 +0.00(+0.00%)
May 06, 2003 7.530 7.644 7.517 7.631 62,984 +0.06(+0.81%)
May 05, 2003 7.449 7.569 7.427 7.569 118,250 +0.15(+2.05%)
May 02, 2003 7.378 7.479 7.352 7.417 59,588 +0.04(+0.53%)
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.