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 (%)
Jul 31, 2003 8.549 8.553 8.426 8.436 28,089 -0.11(-1.29%)
Jul 30, 2003 8.491 8.549 8.491 8.546 19,446 +0.06(+0.65%)
Jul 29, 2003 8.423 8.517 8.423 8.491 19,446 +0.08(+0.96%)
Jul 28, 2003 8.352 8.420 8.352 8.410 20,681 +0.04(+0.50%)
Jul 25, 2003 8.326 8.368 8.326 8.368 10,495 +0.02(+0.19%)
Jul 24, 2003 8.326 8.394 8.326 8.352 41,671 +0.04(+0.51%)
Jul 23, 2003 8.569 8.617 8.255 8.310 118,224 -0.25(-2.88%)
Jul 22, 2003 8.536 8.582 8.501 8.556 24,694 +0.04(+0.42%)
Jul 21, 2003 8.407 8.572 8.381 8.520 34,263 +0.12(+1.47%)
Jul 18, 2003 8.404 8.404 8.348 8.397 32,720 -0.01(-0.12%)
Jul 17, 2003 8.339 8.407 8.339 8.407 24,077 +0.06(+0.70%)
Jul 16, 2003 8.672 8.672 8.293 8.348 104,642 -0.36(-4.09%)
Jul 15, 2003 8.831 8.831 8.702 8.705 70,379 -0.13(-1.43%)
Jul 14, 2003 8.770 8.841 8.770 8.831 29,324 +0.06(+0.74%)
Jul 11, 2003 8.779 8.821 8.763 8.766 60,192 -0.03(-0.33%)
Jul 10, 2003 8.935 8.970 8.786 8.796 162,057 -0.11(-1.20%)
Jul 09, 2003 8.847 8.902 8.812 8.902 24,694 +0.09(+0.99%)
Jul 08, 2003 8.734 8.844 8.734 8.815 67,600 +0.07(+0.85%)
Jul 07, 2003 8.734 8.770 8.682 8.740 112,668 +0.01(+0.11%)
Jul 03, 2003 8.844 8.844 8.685 8.731 76,552 -0.11(-1.28%)
Jul 02, 2003 8.763 8.844 8.747 8.844 99,086 +0.09(+1.07%)
Jul 01, 2003 8.666 8.779 8.666 8.750 69,144 +0.11(+1.24%)
Jun 30, 2003 8.585 8.650 8.585 8.643 47,228 +0.08(+0.98%)
Jun 27, 2003 8.585 8.585 8.520 8.559 45,684 -0.06(-0.68%)
Jun 26, 2003 8.747 8.747 8.601 8.617 46,610 -0.11(-1.23%)
Jun 25, 2003 8.779 8.779 8.698 8.724 55,253 -0.05(-0.52%)
Jun 24, 2003 8.569 8.844 8.569 8.770 64,205 +0.22(+2.58%)
Jun 23, 2003 8.462 8.553 8.462 8.549 44,758 +0.12(+1.42%)
Jun 20, 2003 8.342 8.455 8.303 8.429 39,511 +0.10(+1.25%)
Jun 19, 2003 8.374 8.374 8.277 8.326 79,948 -0.05(-0.58%)
Jun 18, 2003 8.416 8.423 8.323 8.374 70,996 -0.06(-0.65%)
Jun 17, 2003 8.559 8.601 8.365 8.429 91,986 -0.19(-2.18%)
Jun 16, 2003 8.744 8.747 8.507 8.617 76,552 -0.12(-1.34%)
Jun 13, 2003 8.967 8.967 8.698 8.734 100,629 -0.21(-2.39%)
Jun 12, 2003 8.977 8.990 8.909 8.948 137,054 -0.06(-0.65%)
Jun 11, 2003 8.747 9.006 8.727 9.006 170,700 +0.27(+3.12%)
Jun 10, 2003 8.617 8.734 8.617 8.734 65,440 +0.13(+1.47%)
Jun 09, 2003 8.588 8.650 8.546 8.608 84,578 +0.09(+1.03%)
Jun 06, 2003 8.510 8.601 8.494 8.520 92,912 +0.07(+0.80%)
Jun 05, 2003 8.413 8.481 8.407 8.452 84,269 +0.05(+0.54%)
Jun 04, 2003 8.267 8.407 8.267 8.407 68,835 +0.13(+1.57%)
Jun 03, 2003 8.404 8.404 8.050 8.277 103,407 -0.12(-1.43%)
Jun 02, 2003 8.245 8.404 8.245 8.397 68,527 +0.15(+1.85%)
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%)
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.