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 (%)
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%)
Sep 02, 2003 9.007 9.056 8.965 8.981 46,003 +0.01(+0.07%)
Aug 29, 2003 8.985 8.998 8.975 8.975 21,303 -0.01(-0.14%)
Aug 28, 2003 9.033 9.059 8.891 8.988 53,413 -0.03(-0.36%)
Aug 27, 2003 9.004 9.053 8.972 9.020 20,068 +0.01(+0.11%)
Aug 26, 2003 8.972 9.030 8.972 9.011 17,598 +0.06(+0.69%)
Aug 25, 2003 8.907 8.968 8.884 8.949 19,451 +0.01(+0.14%)
Aug 22, 2003 8.949 8.949 8.878 8.936 34,270 +0.01(+0.11%)
Aug 21, 2003 8.926 8.926 8.875 8.926 16,054 -0.02(-0.18%)
Aug 20, 2003 8.868 8.972 8.862 8.943 46,312 +0.06(+0.62%)
Aug 19, 2003 8.829 8.900 8.781 8.888 13,893 +0.09(+1.03%)
Aug 18, 2003 8.923 8.956 8.761 8.797 42,298 -0.13(-1.42%)
Aug 15, 2003 8.826 8.923 8.826 8.923 22,847 +0.13(+1.47%)
Aug 14, 2003 8.816 8.865 8.784 8.794 34,270 -0.06(-0.62%)
Aug 13, 2003 8.891 8.917 8.813 8.849 23,464 -0.16(-1.76%)
Aug 12, 2003 8.965 9.020 8.939 9.007 58,353 +0.04(+0.43%)
Aug 11, 2003 8.923 8.998 8.900 8.968 114,236 +0.04(+0.47%)
Aug 08, 2003 8.858 8.972 8.858 8.926 42,607 +0.09(+0.99%)
Aug 07, 2003 8.713 8.839 8.709 8.839 37,049 +0.15(+1.71%)
Aug 06, 2003 8.641 8.729 8.632 8.690 52,487 +0.05(+0.56%)
Aug 05, 2003 8.547 8.641 8.547 8.641 52,178 +0.10(+1.18%)
Aug 04, 2003 8.489 8.564 8.486 8.541 29,948 +0.06(+0.65%)
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.