Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabine Royalty Trust (NY: SBR )

63.50 -0.54 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.50 12.55 12.47 12.52 56,645 +0.08(+0.67%)
Jul 29, 2004 12.26 12.55 12.23 12.43 52,287 +0.25(+2.06%)
Jul 28, 2004 12.07 12.21 12.07 12.18 46,685 +0.15(+1.23%)
Jul 27, 2004 11.94 12.07 11.91 12.04 43,573 +0.10(+0.83%)
Jul 26, 2004 11.82 11.94 11.81 11.94 89,636 +0.28(+2.40%)
Jul 23, 2004 11.63 11.66 11.63 11.66 12,760 +0.01(+0.05%)
Jul 22, 2004 11.70 11.70 11.58 11.65 28,633 -0.02(-0.17%)
Jul 21, 2004 11.60 11.70 11.55 11.67 17,118 +0.07(+0.64%)
Jul 20, 2004 11.58 11.60 11.51 11.60 15,561 +0.02(+0.17%)
Jul 19, 2004 11.55 11.58 11.55 11.58 38,904 +0.10(+0.90%)
Jul 16, 2004 11.52 11.53 11.43 11.47 46,996 -0.03(-0.22%)
Jul 15, 2004 11.52 11.55 11.50 11.50 23,031 -0.00(-0.03%)
Jul 14, 2004 11.44 11.52 11.43 11.50 20,230 +0.10(+0.85%)
Jul 13, 2004 11.38 11.45 11.25 11.41 62,558 -0.04(-0.39%)
Jul 12, 2004 11.49 11.52 11.39 11.45 52,287 +0.03(+0.28%)
Jul 09, 2004 11.25 11.44 11.25 11.42 40,460 +0.13(+1.11%)
Jul 08, 2004 11.16 11.31 10.98 11.29 67,849 +0.13(+1.21%)
Jul 07, 2004 10.91 11.17 10.91 11.16 32,368 +0.22(+2.03%)
Jul 06, 2004 10.90 10.96 10.90 10.94 68,160 +0.01(+0.09%)
Jul 02, 2004 10.96 10.96 10.90 10.93 34,547 -0.00(-0.03%)
Jul 01, 2004 10.99 11.01 10.93 10.93 46,685 -0.04(-0.35%)
Jun 30, 2004 10.94 11.00 10.93 10.97 34,547 +0.06(+0.56%)
Jun 29, 2004 10.96 10.96 10.89 10.91 30,501 -0.05(-0.44%)
Jun 28, 2004 11.21 11.21 10.96 10.96 28,633 -0.22(-1.96%)
Jun 25, 2004 11.23 11.23 11.17 11.17 27,700 -0.02(-0.17%)
Jun 24, 2004 11.20 11.24 11.17 11.19 25,832 +0.03(+0.29%)
Jun 23, 2004 11.20 11.25 11.13 11.16 35,169 -0.07(-0.66%)
Jun 22, 2004 11.19 11.25 11.16 11.24 35,481 +0.02(+0.14%)
Jun 21, 2004 11.20 11.24 11.20 11.22 14,005 -0.02(-0.20%)
Jun 18, 2004 11.08 11.24 11.07 11.24 27,700 +0.16(+1.48%)
Jun 17, 2004 10.94 11.08 10.86 11.08 20,230 +0.12(+1.11%)
Jun 16, 2004 10.76 10.96 10.76 10.96 32,991 +0.11(+1.04%)
Jun 15, 2004 10.97 10.97 10.78 10.84 46,685 -0.15(-1.37%)
Jun 14, 2004 11.10 11.10 10.85 10.99 33,613 -0.19(-1.67%)
Jun 10, 2004 11.09 11.18 11.00 11.18 89,325 +0.12(+1.05%)
Jun 09, 2004 10.94 11.12 10.91 11.07 42,950 +0.16(+1.50%)
Jun 08, 2004 10.92 10.92 10.81 10.90 29,256 +0.01(+0.09%)
Jun 07, 2004 10.92 10.95 10.85 10.89 19,296 +0.05(+0.44%)
Jun 04, 2004 10.91 10.92 10.80 10.84 24,276 -0.11(-1.03%)
Jun 03, 2004 11.08 11.08 10.89 10.96 27,077 -0.13(-1.16%)
Jun 02, 2004 11.08 11.15 10.92 11.08 29,878 +0.05(+0.44%)
Jun 01, 2004 10.74 11.05 10.74 11.04 52,599 +0.30(+2.78%)
May 28, 2004 10.80 10.83 10.62 10.74 42,017 -0.09(-0.86%)
May 27, 2004 11.04 11.04 10.83 10.83 47,930 -0.24(-2.18%)
May 26, 2004 10.92 11.08 10.90 11.07 37,659 +0.10(+0.94%)
May 25, 2004 10.97 10.97 10.80 10.97 65,048 -0.01(-0.06%)
May 24, 2004 10.89 10.99 10.88 10.98 22,097 +0.12(+1.12%)
May 21, 2004 10.89 10.96 10.78 10.85 28,945 +0.03(+0.30%)
May 20, 2004 10.88 10.96 10.78 10.82 39,838 +0.02(+0.18%)
May 19, 2004 10.75 10.94 10.72 10.80 38,904 +0.11(+0.99%)
May 18, 2004 10.57 10.72 10.57 10.70 24,898 +0.11(+1.03%)
May 17, 2004 10.91 10.92 10.59 10.59 96,483 -0.34(-3.09%)
May 14, 2004 10.92 10.97 10.84 10.92 62,869 +0.16(+1.49%)
May 13, 2004 10.31 10.76 10.31 10.76 105,198 +0.41(+3.97%)
May 12, 2004 10.33 10.57 10.31 10.35 61,313 +0.10(+0.97%)
May 11, 2004 10.04 10.28 10.04 10.25 40,149 +0.23(+2.28%)
May 10, 2004 10.34 10.43 10.02 10.02 77,186 -0.35(-3.35%)
May 07, 2004 10.42 10.59 10.37 10.37 49,486 -0.09(-0.86%)
May 06, 2004 10.28 10.46 10.28 10.46 75,630 +0.13(+1.28%)
May 05, 2004 10.33 10.44 10.23 10.33 90,570 +0.06(+0.63%)
May 04, 2004 9.944 10.30 9.944 10.27 71,895 +0.35(+3.57%)
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.