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 (%)
Dec 31, 2003 9.451 9.480 9.393 9.396 43,842 -0.01(-0.14%)
Dec 30, 2003 9.438 9.438 9.393 9.409 24,082 +0.01(+0.10%)
Dec 29, 2003 9.367 9.419 9.360 9.399 27,478 +0.06(+0.69%)
Dec 26, 2003 9.360 9.373 9.328 9.334 9,879 -0.05(-0.52%)
Dec 24, 2003 9.312 9.383 9.286 9.383 16,672 +0.02(+0.24%)
Dec 23, 2003 9.296 9.360 9.283 9.360 13,584 +0.10(+1.05%)
Dec 22, 2003 9.247 9.260 9.182 9.263 22,538 +0.04(+0.39%)
Dec 19, 2003 9.215 9.247 9.182 9.228 29,639 -0.02(-0.21%)
Dec 18, 2003 9.231 9.254 9.198 9.247 26,552 +0.00(+0.00%)
Dec 17, 2003 9.241 9.250 9.156 9.247 21,921 +0.01(+0.07%)
Dec 16, 2003 9.344 9.344 9.228 9.241 36,432 -0.15(-1.62%)
Dec 15, 2003 9.390 9.419 9.367 9.393 41,372 +0.03(+0.28%)
Dec 12, 2003 9.380 9.438 9.367 9.367 34,888 +0.01(+0.07%)
Dec 11, 2003 9.451 9.451 9.360 9.360 36,123 -0.16(-1.70%)
Dec 10, 2003 9.490 9.519 9.461 9.522 62,984 +0.06(+0.68%)
Dec 09, 2003 9.279 9.458 9.279 9.458 33,036 +0.16(+1.74%)
Dec 08, 2003 9.160 9.289 9.150 9.296 56,809 +0.15(+1.59%)
Dec 05, 2003 9.153 9.156 9.134 9.150 33,653 +0.00(+0.00%)
Dec 04, 2003 9.117 9.163 9.075 9.150 69,159 -0.05(-0.49%)
Dec 03, 2003 9.367 9.490 9.237 9.195 145,420 -0.11(-1.15%)
Dec 02, 2003 9.124 9.150 9.124 9.302 50,325 +0.18(+1.95%)
Dec 01, 2003 9.037 9.108 9.037 9.124 43,533 +0.09(+1.04%)
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%)
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.