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

Sabine Royalty Trust (NY: SBR )

61.68 -1.27 (-2.02%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 6, 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 (%)
Apr 30, 2004 10.59 10.62 9.946 10.19 155,681 -0.34(-3.23%)
Apr 29, 2004 10.83 10.91 10.50 10.53 74,629 -0.37(-3.36%)
Apr 28, 2004 10.85 11.08 10.83 10.89 33,032 +0.04(+0.36%)
Apr 27, 2004 10.81 11.04 10.81 10.85 71,264 +0.21(+2.00%)
Apr 26, 2004 10.50 10.89 10.50 10.64 55,360 +0.15(+1.46%)
Apr 23, 2004 10.55 10.60 10.46 10.49 57,195 -0.06(-0.56%)
Apr 22, 2004 10.57 10.58 10.50 10.55 53,219 +0.02(+0.19%)
Apr 21, 2004 10.46 10.55 10.41 10.53 26,303 +0.04(+0.34%)
Apr 20, 2004 10.43 10.57 10.38 10.49 107,967 -0.08(-0.74%)
Apr 19, 2004 10.50 10.58 10.50 10.57 53,219 +0.03(+0.25%)
Apr 16, 2004 10.53 10.61 10.48 10.54 120,813 +0.04(+0.34%)
Apr 15, 2004 10.59 10.59 10.48 10.51 90,533 -0.15(-1.41%)
Apr 14, 2004 11.08 11.08 10.60 10.66 77,076 -0.49(-4.37%)
Apr 13, 2004 11.64 11.64 11.12 11.15 106,744 -0.71(-5.96%)
Apr 12, 2004 11.57 11.91 11.52 11.85 130,601 +0.44(+3.90%)
Apr 08, 2004 11.12 11.41 11.12 11.41 39,761 +0.35(+3.19%)
Apr 07, 2004 11.11 11.11 11.02 11.05 77,687 -0.01(-0.12%)
Apr 06, 2004 10.79 11.10 10.79 11.07 77,687 +0.23(+2.11%)
Apr 05, 2004 10.59 10.90 10.51 10.84 147,423 +0.28(+2.66%)
Apr 02, 2004 10.56 10.56 10.42 10.56 26,303 +0.08(+0.75%)
Apr 01, 2004 10.63 10.63 10.46 10.48 34,561 -0.15(-1.45%)
Mar 31, 2004 10.63 10.71 10.58 10.63 68,512 +0.03(+0.31%)
Mar 30, 2004 10.28 10.60 10.28 10.60 89,004 +0.40(+3.91%)
Mar 29, 2004 10.04 10.29 10.04 10.20 52,301 +0.33(+3.38%)
Mar 26, 2004 10.14 10.17 9.838 9.867 72,182 -0.27(-2.68%)
Mar 25, 2004 10.32 10.32 10.14 10.14 59,642 -0.15(-1.43%)
Mar 24, 2004 10.52 10.52 10.29 10.29 31,809 -0.23(-2.18%)
Mar 23, 2004 10.53 10.56 10.46 10.51 25,386 +0.04(+0.34%)
Mar 22, 2004 10.56 10.59 10.46 10.48 44,043 -0.06(-0.59%)
Mar 19, 2004 10.48 10.55 10.43 10.54 37,008 +0.12(+1.19%)
Mar 18, 2004 10.34 10.50 10.34 10.42 26,303 +0.08(+0.76%)
Mar 17, 2004 10.32 10.36 10.27 10.34 30,585 +0.06(+0.54%)
Mar 16, 2004 10.32 10.46 10.20 10.28 79,522 -0.06(-0.54%)
Mar 15, 2004 10.23 10.34 10.20 10.34 35,173 +0.14(+1.35%)
Mar 12, 2004 10.04 10.25 10.00 10.20 48,937 +0.16(+1.56%)
Mar 11, 2004 10.14 10.14 9.923 10.04 48,019 -0.14(-1.38%)
Mar 10, 2004 10.19 10.27 10.08 10.18 50,772 -0.04(-0.35%)
Mar 09, 2004 10.24 10.28 10.22 10.22 33,950 -0.04(-0.35%)
Mar 08, 2004 9.975 10.33 9.975 10.26 54,442 +0.25(+2.48%)
Mar 05, 2004 9.972 10.11 9.956 10.01 33,950 +0.10(+1.02%)
Mar 04, 2004 10.12 10.12 9.786 9.907 62,394 -0.17(-1.72%)
Mar 03, 2004 9.998 10.13 9.998 10.08 23,856 +0.08(+0.82%)
Mar 02, 2004 10.10 10.10 9.972 9.998 42,208 -0.04(-0.39%)
Mar 01, 2004 9.802 10.04 9.779 10.04 62,394 +0.30(+3.09%)
Feb 27, 2004 9.792 9.792 9.694 9.737 30,891 -0.04(-0.40%)
Feb 26, 2004 9.723 9.789 9.723 9.776 20,492 +0.10(+1.05%)
Feb 25, 2004 9.645 9.688 9.629 9.674 18,963 +0.06(+0.58%)
Feb 24, 2004 9.580 9.629 9.491 9.619 65,147 +0.01(+0.10%)
Feb 23, 2004 9.668 9.688 9.550 9.609 33,644 -0.01(-0.10%)
Feb 20, 2004 9.658 9.769 9.573 9.619 26,303 -0.01(-0.10%)
Feb 19, 2004 9.727 9.776 9.612 9.629 33,338 -0.05(-0.51%)
Feb 18, 2004 9.661 9.773 9.661 9.678 29,362 -0.10(-1.00%)
Feb 17, 2004 9.567 9.776 9.567 9.776 35,785 +0.21(+2.19%)
Feb 13, 2004 9.537 9.573 9.501 9.567 22,021 +0.04(+0.41%)
Feb 12, 2004 9.462 9.531 9.462 9.527 25,997 +0.04(+0.45%)
Feb 11, 2004 9.302 9.508 9.298 9.485 106,438 +0.23(+2.51%)
Feb 10, 2004 9.194 9.285 9.076 9.253 94,509 +0.11(+1.18%)
Feb 09, 2004 8.991 9.155 8.991 9.145 93,592 +0.17(+1.89%)
Feb 06, 2004 9.030 9.040 8.631 8.975 240,403 -0.25(-2.73%)
Feb 05, 2004 9.678 9.704 9.174 9.227 155,681 -0.45(-4.66%)
Feb 04, 2004 9.815 9.822 9.661 9.678 95,121 -0.27(-2.70%)
Feb 03, 2004 9.890 9.995 9.890 9.946 56,583 +0.09(+0.93%)
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.