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 30, 2003 8.164 8.258 8.164 8.245 63,896 +0.11(+1.39%)
May 29, 2003 8.099 8.180 8.099 8.131 49,080 +0.01(+0.08%)
May 28, 2003 8.099 8.154 8.099 8.125 37,658 +0.03(+0.36%)
May 27, 2003 8.063 8.125 8.063 8.096 68,835 +0.04(+0.44%)
May 23, 2003 8.018 8.063 7.953 8.060 47,536 +0.07(+0.93%)
May 22, 2003 7.986 8.050 7.937 7.986 58,031 +0.02(+0.20%)
May 21, 2003 7.940 7.969 7.908 7.969 41,054 +0.02(+0.29%)
May 20, 2003 7.875 7.947 7.875 7.947 31,176 +0.06(+0.70%)
May 19, 2003 7.759 7.892 7.759 7.892 48,462 +0.13(+1.63%)
May 16, 2003 7.684 7.801 7.684 7.765 68,218 -0.03(-0.42%)
May 15, 2003 7.872 7.872 7.775 7.798 53,401 -0.06(-0.74%)
May 14, 2003 7.801 7.911 7.775 7.856 30,868 +0.08(+1.00%)
May 13, 2003 7.814 7.814 7.730 7.778 39,202 -0.13(-1.64%)
May 12, 2003 7.743 7.921 7.743 7.908 58,340 +0.20(+2.56%)
May 09, 2003 7.678 7.752 7.662 7.710 36,115 +0.06(+0.80%)
May 08, 2003 7.655 7.691 7.613 7.649 42,289 +0.02(+0.21%)
May 07, 2003 7.620 7.636 7.587 7.632 77,478 +0.00(+0.00%)
May 06, 2003 7.532 7.645 7.519 7.632 62,970 +0.06(+0.81%)
May 05, 2003 7.451 7.571 7.428 7.571 118,224 +0.15(+2.05%)
May 02, 2003 7.380 7.480 7.354 7.419 59,575 +0.04(+0.53%)
May 01, 2003 7.292 7.386 7.289 7.380 22,533 +0.07(+1.02%)
Apr 30, 2003 7.263 7.338 7.253 7.305 17,286 +0.06(+0.89%)
Apr 29, 2003 7.198 7.273 7.179 7.240 27,781 +0.02(+0.22%)
Apr 28, 2003 7.244 7.244 7.195 7.224 20,681 -0.02(-0.27%)
Apr 25, 2003 7.221 7.315 7.221 7.244 58,340 +0.05(+0.72%)
Apr 24, 2003 7.283 7.283 7.143 7.192 33,337 -0.08(-1.16%)
Apr 23, 2003 7.228 7.276 7.176 7.276 30,868 +0.00(+0.00%)
Apr 22, 2003 7.244 7.296 7.231 7.276 32,102 +0.05(+0.72%)
Apr 21, 2003 7.202 7.240 7.198 7.224 30,250 +0.06(+0.90%)
Apr 17, 2003 7.140 7.253 7.140 7.160 37,658 +0.00(+0.05%)
Apr 16, 2003 7.143 7.166 7.134 7.156 37,967 -0.00(-0.05%)
Apr 15, 2003 7.134 7.160 7.130 7.160 31,485 +0.01(+0.14%)
Apr 14, 2003 7.085 7.160 7.085 7.150 20,064 -0.02(-0.23%)
Apr 11, 2003 7.153 7.208 7.127 7.166 20,372 -0.05(-0.72%)
Apr 10, 2003 7.127 7.228 7.124 7.218 37,658 +0.09(+1.32%)
Apr 09, 2003 6.962 7.143 6.962 7.124 38,276 +0.18(+2.57%)
Apr 08, 2003 6.933 6.965 6.920 6.946 24,694 -0.02(-0.33%)
Apr 07, 2003 7.010 7.095 6.965 6.968 78,404 +0.04(+0.56%)
Apr 04, 2003 6.865 6.998 6.842 6.929 32,720 +0.09(+1.37%)
Apr 03, 2003 6.777 6.874 6.648 6.836 80,874 -0.02(-0.33%)
Apr 02, 2003 6.959 6.959 6.858 6.858 20,372 -0.07(-0.98%)
Apr 01, 2003 6.836 6.962 6.832 6.926 27,781 +0.11(+1.57%)
Mar 31, 2003 6.771 6.842 6.771 6.819 25,620 +0.08(+1.20%)
Mar 28, 2003 6.580 6.738 6.563 6.738 85,504 +0.16(+2.46%)
Mar 27, 2003 6.583 6.583 6.567 6.576 21,607 -0.01(-0.10%)
Mar 26, 2003 6.644 6.644 6.570 6.583 18,829 -0.03(-0.44%)
Mar 25, 2003 6.411 6.635 6.411 6.612 63,896 +0.04(+0.59%)
Mar 24, 2003 6.521 6.622 6.521 6.573 41,054 +0.04(+0.60%)
Mar 21, 2003 6.615 6.622 6.505 6.534 42,597 -0.09(-1.32%)
Mar 20, 2003 6.625 6.735 6.576 6.622 39,819 +0.03(+0.44%)
Mar 19, 2003 6.528 6.593 6.512 6.593 57,723 +0.05(+0.74%)
Mar 18, 2003 6.777 6.800 6.515 6.544 98,777 -0.28(-4.13%)
Mar 17, 2003 6.861 6.998 6.826 6.826 94,456 +0.09(+1.40%)
Mar 14, 2003 6.593 6.832 6.343 6.732 223,793 +0.16(+2.47%)
Mar 13, 2003 7.004 7.004 6.521 6.570 202,802 -0.45(-6.41%)
Mar 12, 2003 7.289 7.289 6.998 7.020 114,520 -0.30(-4.07%)
Mar 11, 2003 7.386 7.399 7.318 7.318 24,385 -0.05(-0.70%)
Mar 10, 2003 7.483 7.503 7.341 7.370 35,806 -0.08(-1.13%)
Mar 07, 2003 7.564 7.568 7.454 7.454 73,774 -0.09(-1.24%)
Mar 06, 2003 7.516 7.564 7.516 7.548 19,755 +0.06(+0.73%)
Mar 05, 2003 7.791 7.791 7.490 7.493 156,500 -0.25(-3.22%)
Mar 04, 2003 7.532 7.811 7.532 7.743 87,047 +0.17(+2.22%)
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.