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

Sabine Royalty Trust (NY: SBR )

62.88 -0.63 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 11.13 11.62 11.01 11.43 48,990 +0.33(+2.98%)
Mar 30, 2009 11.61 11.79 11.01 11.10 70,169 -1.02(-8.44%)
Mar 26, 2009 11.98 12.30 11.86 12.13 85,840 +0.03(+0.27%)
Mar 25, 2009 12.07 12.31 11.94 12.09 61,695 +0.18(+1.55%)
Mar 24, 2009 11.80 12.11 11.55 11.91 103,130 -0.06(-0.46%)
Mar 23, 2009 11.97 11.97 11.62 11.96 71,802 +0.67(+5.97%)
Mar 20, 2009 11.55 11.72 11.15 11.29 110,732 +0.03(+0.29%)
Mar 19, 2009 11.50 11.82 11.26 11.26 97,191 +0.00(+0.00%)
Mar 18, 2009 11.25 11.28 10.68 11.26 72,826 +0.17(+1.52%)
Mar 17, 2009 10.04 11.09 9.738 11.09 104,516 +1.08(+10.81%)
Mar 16, 2009 9.670 10.01 9.395 10.01 173,317 +0.30(+3.14%)
Mar 13, 2009 9.738 10.04 9.631 9.703 0 -0.20(-2.00%)
Mar 12, 2009 9.362 10.01 9.337 9.900 82,112 +0.29(+3.00%)
Mar 11, 2009 9.567 10.02 9.567 9.612 108,988 +0.05(+0.54%)
Mar 10, 2009 9.155 10.02 9.155 9.560 87,245 +0.22(+2.36%)
Mar 09, 2009 9.136 9.677 8.779 9.340 76,565 -0.08(-0.89%)
Mar 06, 2009 9.233 9.673 8.951 9.424 0 +0.19(+2.07%)
Mar 05, 2009 9.421 9.683 9.233 9.233 128,327 -0.43(-4.43%)
Mar 04, 2009 9.395 9.871 9.346 9.660 130,920 -0.08(-0.86%)
Mar 02, 2009 10.20 10.36 9.482 9.745 205,355 -0.46(-4.54%)
Feb 27, 2009 10.22 10.73 9.751 10.21 0 -0.30(-2.84%)
Feb 26, 2009 10.29 10.82 10.20 10.51 158,214 +0.39(+3.84%)
Feb 25, 2009 9.703 10.30 9.395 10.12 184,955 +0.43(+4.40%)
Feb 24, 2009 10.36 10.40 9.136 9.691 405,541 -0.58(-5.60%)
Feb 23, 2009 10.03 10.48 9.981 10.27 261,313 +0.03(+0.29%)
Feb 20, 2009 11.82 11.82 10.01 10.24 326,466 -1.81(-15.05%)
Feb 19, 2009 12.28 12.63 11.99 12.05 117,607 -0.36(-2.87%)
Feb 18, 2009 12.80 13.25 12.28 12.41 126,666 -0.39(-3.06%)
Feb 17, 2009 13.20 13.42 12.80 12.80 163,273 -0.55(-4.12%)
Feb 13, 2009 13.80 13.90 13.27 13.35 67,409 -0.12(-0.87%)
Feb 12, 2009 13.52 13.91 13.21 13.47 77,657 -0.35(-2.54%)
Feb 11, 2009 13.83 13.99 13.67 13.82 58,288 +0.27(+2.02%)
Feb 10, 2009 13.44 14.04 13.44 13.54 152,179 +0.01(+0.05%)
Feb 09, 2009 13.32 13.90 13.30 13.54 105,006 -0.04(-0.26%)
Feb 06, 2009 13.69 13.72 13.30 13.57 74,527 -0.13(-0.92%)
Feb 05, 2009 13.85 14.05 13.50 13.70 160,726 -0.51(-3.60%)
Feb 04, 2009 14.38 14.45 13.93 14.21 82,754 +0.35(+2.50%)
Feb 03, 2009 14.46 14.47 13.87 13.87 105,090 -0.06(-0.47%)
Feb 02, 2009 13.74 14.65 13.74 13.93 119,845 +0.02(+0.12%)
Jan 30, 2009 14.11 14.48 13.80 13.91 0 +0.08(+0.56%)
Jan 29, 2009 13.29 14.24 13.29 13.84 73,444 -0.01(-0.09%)
Jan 28, 2009 13.83 14.28 13.83 13.85 28,806 -0.17(-1.20%)
Jan 27, 2009 14.29 14.32 13.88 14.02 42,008 -0.27(-1.88%)
Jan 26, 2009 14.08 14.30 13.87 14.29 76,361 +0.40(+2.87%)
Jan 23, 2009 13.28 14.04 13.28 13.89 51,981 +0.38(+2.83%)
Jan 22, 2009 13.70 13.93 13.25 13.51 41,171 -0.23(-1.70%)
Jan 21, 2009 13.19 13.88 13.12 13.74 64,677 +0.38(+2.87%)
Jan 20, 2009 12.96 13.42 12.96 13.36 44,110 +0.14(+1.09%)
Jan 16, 2009 12.91 13.86 12.91 13.21 0 +0.09(+0.72%)
Jan 15, 2009 13.44 13.44 12.77 13.12 101,389 -0.24(-1.78%)
Jan 14, 2009 13.14 13.39 13.11 13.35 36,353 +0.01(+0.05%)
Jan 13, 2009 13.48 14.24 13.29 13.35 78,219 -0.45(-3.29%)
Jan 12, 2009 14.03 14.18 13.65 13.80 87,572 -0.27(-1.89%)
Jan 09, 2009 14.44 14.44 13.96 14.07 42,141 -0.36(-2.52%)
Jan 08, 2009 13.67 14.51 13.67 14.43 87,495 +0.66(+4.80%)
Jan 07, 2009 14.58 14.58 13.31 13.77 141,684 -0.64(-4.44%)
Jan 06, 2009 14.12 14.51 14.12 14.41 111,507 +0.57(+4.13%)
Jan 05, 2009 13.61 14.44 13.53 13.84 134,368 +0.40(+2.94%)
Jan 02, 2009 13.12 13.61 12.89 13.44 0 +0.17(+1.29%)
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.