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 (%)
Nov 28, 2003 9.069 9.101 9.030 9.030 39,210 +0.00(+0.00%)
Nov 26, 2003 9.049 9.049 9.049 9.030 31,183 -0.01(-0.11%)
Nov 25, 2003 9.066 9.066 9.037 9.040 36,123 -0.01(-0.14%)
Nov 24, 2003 8.842 9.053 8.790 9.053 89,845 +0.19(+2.19%)
Nov 21, 2003 8.849 8.858 8.829 8.858 19,451 +0.04(+0.44%)
Nov 20, 2003 8.813 8.891 8.813 8.819 39,519 -0.00(-0.04%)
Nov 19, 2003 8.826 8.858 8.807 8.823 99,108 +0.03(+0.33%)
Nov 18, 2003 8.787 8.807 8.787 8.794 53,413 +0.04(+0.44%)
Nov 17, 2003 8.819 8.819 8.739 8.755 53,722 -0.06(-0.62%)
Nov 14, 2003 8.832 8.845 8.761 8.810 84,288 +0.00(+0.00%)
Nov 13, 2003 8.794 8.816 8.713 8.810 66,998 -0.03(-0.37%)
Nov 12, 2003 8.810 8.842 8.745 8.842 101,577 +0.03(+0.37%)
Nov 11, 2003 8.794 8.810 8.771 8.810 36,740 +0.03(+0.37%)
Nov 10, 2003 8.761 8.849 8.739 8.777 83,361 +0.06(+0.71%)
Nov 07, 2003 8.758 8.777 8.716 8.716 85,523 -0.03(-0.30%)
Nov 06, 2003 8.764 8.774 8.713 8.742 115,471 +0.08(+0.94%)
Nov 05, 2003 8.486 8.680 8.648 8.661 66,689 +0.16(+1.83%)
Nov 04, 2003 8.486 8.505 8.395 8.505 59,279 -0.02(-0.19%)
Nov 03, 2003 8.486 8.531 8.486 8.522 26,552 -0.06(-0.75%)
Oct 31, 2003 8.538 8.599 8.518 8.586 39,519 +0.08(+0.91%)
Oct 30, 2003 8.577 8.577 8.460 8.509 62,675 -0.08(-0.98%)
Oct 29, 2003 8.583 8.612 8.564 8.593 29,639 -0.00(-0.04%)
Oct 28, 2003 8.735 8.735 8.567 8.596 57,735 -0.15(-1.70%)
Oct 27, 2003 8.907 8.936 8.713 8.745 89,228 -0.16(-1.75%)
Oct 24, 2003 9.014 9.024 8.900 8.900 20,377 -0.10(-1.08%)
Oct 23, 2003 9.062 9.062 8.965 8.998 21,303 -0.04(-0.43%)
Oct 22, 2003 8.959 9.037 8.959 9.037 27,787 +0.06(+0.61%)
Oct 21, 2003 8.981 8.981 8.972 8.981 18,524 +0.02(+0.18%)
Oct 20, 2003 9.004 9.004 8.965 8.965 8,027 +0.00(+0.00%)
Oct 17, 2003 9.069 9.069 8.962 8.965 45,077 -0.10(-1.14%)
Oct 16, 2003 8.972 9.069 8.965 9.069 17,598 +0.11(+1.27%)
Oct 15, 2003 9.056 9.101 8.985 8.956 45,077 -0.07(-0.75%)
Oct 14, 2003 9.053 9.059 9.020 9.024 27,169 -0.05(-0.50%)
Oct 13, 2003 9.037 9.053 8.952 9.069 50,017 +0.03(+0.36%)
Oct 10, 2003 8.988 9.040 8.972 9.037 30,566 +0.03(+0.36%)
Oct 09, 2003 8.994 8.994 8.994 9.004 25,317 +0.00(+0.04%)
Oct 08, 2003 9.004 9.004 8.991 9.001 55,883 +0.03(+0.29%)
Oct 07, 2003 8.972 9.004 8.975 8.975 70,394 +0.00(+0.04%)
Oct 06, 2003 8.962 9.043 8.962 8.972 45,077 +0.03(+0.33%)
Oct 03, 2003 9.121 9.121 8.943 8.943 85,523 -0.16(-1.74%)
Oct 02, 2003 9.124 9.124 9.092 9.101 54,030 -0.03(-0.32%)
Oct 01, 2003 9.101 9.140 9.101 9.130 27,169 +0.06(+0.68%)
Sep 30, 2003 9.069 9.095 9.037 9.069 61,440 +0.01(+0.14%)
Sep 29, 2003 8.988 9.056 8.943 9.056 19,759 +0.10(+1.08%)
Sep 26, 2003 8.968 8.968 8.952 8.959 54,957 +0.02(+0.22%)
Sep 25, 2003 8.875 8.939 8.875 8.939 20,377 +0.06(+0.69%)
Sep 24, 2003 8.858 8.884 8.858 8.878 52,487 +0.04(+0.40%)
Sep 23, 2003 8.823 8.842 8.777 8.842 17,907 +0.04(+0.44%)
Sep 22, 2003 8.761 8.823 8.751 8.803 31,492 -0.05(-0.51%)
Sep 19, 2003 8.826 8.826 8.826 8.849 50,325 +0.02(+0.26%)
Sep 18, 2003 8.952 8.965 8.826 8.826 42,915 -0.13(-1.41%)
Sep 17, 2003 8.978 9.001 8.923 8.952 54,957 +0.02(+0.25%)
Sep 16, 2003 9.011 9.011 8.930 8.930 11,732 -0.07(-0.76%)
Sep 15, 2003 8.965 9.037 8.923 8.998 39,519 -0.04(-0.43%)
Sep 12, 2003 9.150 9.150 9.037 9.037 62,675 -0.09(-0.96%)
Sep 11, 2003 8.994 9.124 8.988 9.124 57,118 +0.04(+0.43%)
Sep 10, 2003 9.082 9.085 9.075 9.085 48,782 +0.01(+0.11%)
Sep 09, 2003 9.059 9.075 9.053 9.075 42,607 +0.02(+0.18%)
Sep 08, 2003 9.053 9.059 9.043 9.059 36,740 +0.03(+0.29%)
Sep 05, 2003 8.985 9.033 8.952 9.033 42,298 +0.02(+0.18%)
Sep 04, 2003 9.037 9.037 8.988 9.017 37,049 -0.00(-0.04%)
Sep 03, 2003 8.998 9.043 8.959 9.020 61,132 +0.04(+0.43%)
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.