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 8.162 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%)
May 01, 2003 7.291 7.385 7.287 7.378 22,538 +0.07(+1.02%)
Apr 30, 2003 7.262 7.336 7.252 7.304 17,289 +0.06(+0.89%)
Apr 29, 2003 7.197 7.271 7.177 7.239 27,787 +0.02(+0.22%)
Apr 28, 2003 7.242 7.242 7.194 7.223 20,686 -0.02(-0.27%)
Apr 25, 2003 7.219 7.313 7.219 7.242 58,353 +0.05(+0.72%)
Apr 24, 2003 7.281 7.281 7.142 7.190 33,344 -0.08(-1.16%)
Apr 23, 2003 7.226 7.275 7.174 7.275 30,874 +0.00(+0.00%)
Apr 22, 2003 7.242 7.294 7.229 7.275 32,109 +0.05(+0.72%)
Apr 21, 2003 7.200 7.239 7.197 7.223 30,257 +0.06(+0.91%)
Apr 17, 2003 7.139 7.252 7.139 7.158 37,667 +0.00(+0.05%)
Apr 16, 2003 7.142 7.164 7.132 7.155 37,975 -0.00(-0.05%)
Apr 15, 2003 7.132 7.158 7.129 7.158 31,492 +0.01(+0.14%)
Apr 14, 2003 7.083 7.158 7.083 7.148 20,068 -0.02(-0.23%)
Apr 11, 2003 7.151 7.207 7.126 7.164 20,377 -0.05(-0.72%)
Apr 10, 2003 7.126 7.226 7.122 7.216 37,667 +0.09(+1.32%)
Apr 09, 2003 6.960 7.142 6.960 7.122 38,284 +0.18(+2.57%)
Apr 08, 2003 6.931 6.964 6.918 6.944 24,699 -0.02(-0.33%)
Apr 07, 2003 7.009 7.093 6.964 6.967 78,421 +0.04(+0.56%)
Apr 04, 2003 6.863 6.996 6.841 6.928 32,727 +0.09(+1.37%)
Apr 03, 2003 6.776 6.873 6.646 6.834 80,891 -0.02(-0.33%)
Apr 02, 2003 6.957 6.957 6.857 6.857 20,377 -0.07(-0.98%)
Apr 01, 2003 6.834 6.960 6.831 6.925 27,787 +0.11(+1.57%)
Mar 31, 2003 6.769 6.841 6.769 6.818 25,626 +0.08(+1.20%)
Mar 28, 2003 6.578 6.737 6.562 6.737 85,523 +0.16(+2.46%)
Mar 27, 2003 6.581 6.581 6.565 6.575 21,612 -0.01(-0.10%)
Mar 26, 2003 6.643 6.643 6.568 6.581 18,833 -0.03(-0.44%)
Mar 25, 2003 6.410 6.633 6.410 6.611 63,910 +0.04(+0.59%)
Mar 24, 2003 6.520 6.620 6.520 6.572 41,063 +0.04(+0.59%)
Mar 21, 2003 6.614 6.620 6.504 6.533 42,607 -0.09(-1.32%)
Mar 20, 2003 6.624 6.734 6.575 6.620 39,828 +0.03(+0.44%)
Mar 19, 2003 6.526 6.591 6.510 6.591 57,735 +0.05(+0.74%)
Mar 18, 2003 6.776 6.798 6.513 6.543 98,799 -0.28(-4.13%)
Mar 17, 2003 6.860 6.996 6.824 6.824 94,476 +0.09(+1.40%)
Mar 14, 2003 6.591 6.831 6.342 6.730 223,842 +0.16(+2.47%)
Mar 13, 2003 7.002 7.002 6.520 6.568 202,847 -0.45(-6.41%)
Mar 12, 2003 7.287 7.287 6.996 7.019 114,545 -0.30(-4.07%)
Mar 11, 2003 7.385 7.398 7.317 7.317 24,391 -0.05(-0.70%)
Mar 10, 2003 7.482 7.501 7.339 7.368 35,814 -0.08(-1.13%)
Mar 07, 2003 7.563 7.566 7.453 7.453 73,790 -0.09(-1.24%)
Mar 06, 2003 7.514 7.563 7.514 7.547 19,759 +0.06(+0.73%)
Mar 05, 2003 7.790 7.790 7.488 7.492 156,535 -0.25(-3.22%)
Mar 04, 2003 7.530 7.809 7.530 7.741 87,066 +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.