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

Sabine Royalty Trust (NY: SBR )

63.24 +0.23 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2002 7.304 7.433 7.304 7.433 40,754 +0.15(+2.05%)
Oct 30, 2002 7.307 7.365 7.284 7.284 34,579 +0.01(+0.13%)
Oct 29, 2002 7.271 7.287 7.255 7.275 185,248 +0.04(+0.49%)
Oct 28, 2002 7.291 7.330 7.223 7.239 41,372 -0.00(-0.04%)
Oct 25, 2002 7.323 7.323 7.223 7.242 46,929 -0.07(-0.93%)
Oct 24, 2002 7.336 7.352 7.310 7.310 41,680 -0.01(-0.09%)
Oct 23, 2002 7.313 7.359 7.313 7.317 37,975 -0.00(-0.04%)
Oct 22, 2002 7.323 7.349 7.313 7.320 20,994 +0.00(+0.04%)
Oct 21, 2002 7.310 7.417 7.310 7.317 54,339 -0.02(-0.26%)
Oct 18, 2002 7.411 7.414 7.333 7.336 53,104 -0.03(-0.44%)
Oct 17, 2002 7.229 7.368 7.223 7.368 32,109 +0.18(+2.48%)
Oct 16, 2002 7.346 7.346 7.177 7.190 47,547 -0.15(-2.03%)
Oct 15, 2002 7.255 7.385 7.255 7.339 42,607 +0.12(+1.61%)
Oct 14, 2002 7.132 7.239 7.119 7.223 30,566 +0.10(+1.36%)
Oct 11, 2002 7.174 7.174 7.109 7.126 43,842 -0.03(-0.41%)
Oct 10, 2002 7.028 7.223 7.006 7.155 1,667,237 +0.12(+1.70%)
Oct 09, 2002 7.109 7.109 6.999 7.035 47,855 -0.03(-0.37%)
Oct 08, 2002 7.207 7.223 7.032 7.061 87,066 -0.16(-2.20%)
Oct 07, 2002 7.223 7.304 7.207 7.219 38,902 -0.01(-0.18%)
Oct 04, 2002 7.158 7.239 6.964 7.232 300,102 -0.38(-5.02%)
Oct 03, 2002 8.156 8.156 7.585 7.615 167,650 -0.53(-6.52%)
Oct 02, 2002 8.136 8.227 8.130 8.146 44,150 +0.01(+0.08%)
Oct 01, 2002 8.130 8.178 8.113 8.139 82,744 +0.03(+0.32%)
Sep 30, 2002 7.948 8.113 7.880 8.113 108,987 +0.22(+2.79%)
Sep 27, 2002 7.887 7.945 7.874 7.893 48,164 +0.03(+0.33%)
Sep 26, 2002 7.890 7.916 7.812 7.867 35,814 -0.02(-0.29%)
Sep 25, 2002 7.880 7.913 7.796 7.890 87,684 +0.02(+0.21%)
Sep 24, 2002 7.858 7.887 7.806 7.874 33,653 +0.02(+0.25%)
Sep 23, 2002 7.822 7.919 7.783 7.854 63,602 +0.06(+0.83%)
Sep 20, 2002 7.845 7.858 7.790 7.790 39,210 -0.06(-0.78%)
Sep 19, 2002 7.802 7.851 7.802 7.851 24,391 +0.03(+0.33%)
Sep 18, 2002 7.780 7.848 7.780 7.825 15,128 +0.03(+0.42%)
Sep 17, 2002 7.799 7.822 7.757 7.793 802,744 -0.02(-0.21%)
Sep 16, 2002 7.815 7.838 7.790 7.809 48,473 -0.01(-0.17%)
Sep 13, 2002 7.725 7.822 7.696 7.822 40,754 +0.06(+0.84%)
Sep 12, 2002 7.802 7.819 7.725 7.757 52,178 -0.05(-0.62%)
Sep 11, 2002 7.760 7.825 7.754 7.806 50,325 -0.04(-0.45%)
Sep 10, 2002 7.773 7.841 7.712 7.841 71,938 +0.10(+1.25%)
Sep 09, 2002 7.806 7.903 7.734 7.744 43,224 -0.03(-0.37%)
Sep 06, 2002 7.615 7.870 7.611 7.773 102,812 +0.13(+1.65%)
Sep 05, 2002 7.550 7.647 7.547 7.647 45,385 +0.10(+1.33%)
Sep 04, 2002 7.372 7.563 7.336 7.547 54,648 +0.22(+3.05%)
Sep 03, 2002 7.449 7.449 7.320 7.323 74,716 -0.13(-1.70%)
Aug 30, 2002 7.356 7.449 7.304 7.449 66,072 +0.09(+1.28%)
Aug 29, 2002 7.145 7.449 7.129 7.356 170,428 +0.22(+3.09%)
Aug 28, 2002 7.113 7.190 7.109 7.135 28,096 +0.01(+0.14%)
Aug 27, 2002 7.048 7.126 7.025 7.126 49,399 +0.08(+1.15%)
Aug 26, 2002 7.032 7.103 7.015 7.045 45,694 +0.03(+0.46%)
Aug 23, 2002 7.210 7.219 7.009 7.012 55,265 -0.20(-2.83%)
Aug 22, 2002 7.077 7.287 7.077 7.216 84,288 +0.14(+1.97%)
Aug 21, 2002 6.996 7.109 6.983 7.077 48,473 +0.15(+2.10%)
Aug 20, 2002 6.866 6.938 6.740 6.931 73,481 +0.31(+4.70%)
Aug 16, 2002 6.721 6.782 6.559 6.620 69,468 -0.08(-1.21%)
Aug 15, 2002 6.818 6.818 6.688 6.701 45,077 +0.05(+0.68%)
Aug 14, 2002 6.695 6.698 6.643 6.656 20,994 -0.03(-0.48%)
Aug 13, 2002 6.795 6.883 6.688 6.688 71,011 -0.13(-1.85%)
Aug 12, 2002 6.753 6.866 6.747 6.815 98,181 +0.52(+8.23%)
Aug 07, 2002 6.387 6.394 6.219 6.296 115,162 -0.03(-0.41%)
Aug 06, 2002 5.943 6.381 5.943 6.322 114,236 +0.38(+6.38%)
Aug 05, 2002 6.008 6.008 5.943 5.943 36,432 -0.08(-1.34%)
Aug 02, 2002 6.219 6.235 5.992 6.024 57,427 -0.18(-2.87%)
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.