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 31, 2015 16.38 16.38 15.84 15.95 99,544 -0.59(-3.56%)
Jul 30, 2015 17.01 17.16 16.19 16.54 34,375 -0.37(-2.17%)
Jul 29, 2015 16.83 17.16 16.49 16.91 61,367 +0.11(+0.63%)
Jul 28, 2015 16.02 16.89 15.81 16.80 96,441 +0.90(+5.64%)
Jul 27, 2015 16.48 16.51 15.55 15.91 125,368 -0.55(-3.37%)
Jul 24, 2015 16.89 17.24 16.46 16.46 80,942 -0.54(-3.20%)
Jul 23, 2015 16.67 17.22 16.49 17.01 65,534 +0.21(+1.26%)
Jul 22, 2015 17.12 17.69 16.39 16.79 58,305 -0.22(-1.28%)
Jul 21, 2015 16.52 17.26 16.39 17.01 86,314 +0.45(+2.71%)
Jul 20, 2015 17.18 17.25 16.45 16.56 107,187 -0.73(-4.24%)
Jul 17, 2015 17.26 17.35 17.22 17.29 37,275 +0.09(+0.50%)
Jul 16, 2015 17.53 17.92 17.12 17.21 82,070 -0.41(-2.33%)
Jul 15, 2015 18.08 18.08 17.23 17.62 148,002 -0.46(-2.52%)
Jul 14, 2015 18.39 18.39 18.05 18.07 36,495 -0.44(-2.38%)
Jul 13, 2015 18.68 18.80 18.36 18.51 37,299 -0.08(-0.41%)
Jul 10, 2015 18.57 18.83 18.48 18.59 26,948 -0.06(-0.31%)
Jul 09, 2015 18.72 18.92 18.48 18.65 62,995 +0.00(+0.03%)
Jul 08, 2015 18.29 18.93 18.23 18.64 54,114 +0.14(+0.78%)
Jul 07, 2015 18.10 18.50 18.00 18.50 71,352 +0.32(+1.74%)
Jul 06, 2015 18.00 18.39 18.00 18.18 58,640 -0.03(-0.16%)
Jul 02, 2015 17.76 18.21 18.21 18.21 67,934 +0.44(+2.46%)
Jul 01, 2015 18.10 18.10 17.64 17.77 53,605 -0.34(-1.88%)
Jun 30, 2015 18.27 18.35 18.00 18.12 54,922 -0.12(-0.66%)
Jun 29, 2015 18.30 18.42 18.18 18.24 41,250 -0.08(-0.45%)
Jun 26, 2015 18.72 18.73 18.24 18.32 49,008 -0.38(-2.05%)
Jun 25, 2015 18.72 18.83 18.70 18.70 45,065 -0.04(-0.20%)
Jun 24, 2015 18.86 18.92 18.72 18.74 36,888 -0.07(-0.38%)
Jun 23, 2015 18.73 19.06 18.73 18.81 51,926 +0.08(+0.41%)
Jun 22, 2015 18.79 18.95 18.72 18.73 80,385 -0.05(-0.28%)
Jun 19, 2015 18.74 18.90 18.74 18.79 28,667 -0.03(-0.18%)
Jun 18, 2015 18.80 18.99 18.74 18.82 35,438 -0.05(-0.25%)
Jun 17, 2015 18.79 19.07 18.79 18.87 30,095 +0.14(+0.74%)
Jun 16, 2015 18.89 19.08 18.73 18.73 37,261 -0.10(-0.51%)
Jun 15, 2015 18.76 18.87 18.73 18.83 21,157 +0.06(+0.33%)
Jun 12, 2015 18.88 19.17 18.76 18.76 22,762 -0.18(-0.96%)
Jun 11, 2015 18.93 19.06 18.87 18.95 18,527 +0.06(+0.30%)
Jun 10, 2015 18.98 19.07 18.88 18.89 23,944 +0.01(+0.08%)
Jun 09, 2015 19.00 19.02 18.86 18.87 27,228 +0.07(+0.38%)
Jun 08, 2015 18.84 19.08 18.79 18.80 40,027 +0.07(+0.36%)
Jun 05, 2015 18.63 19.09 18.63 18.74 43,149 +0.04(+0.23%)
Jun 04, 2015 18.93 18.93 18.59 18.69 28,339 -0.23(-1.21%)
Jun 03, 2015 18.91 19.07 18.85 18.92 15,311 -0.10(-0.50%)
Jun 02, 2015 18.72 19.06 18.71 19.02 14,741 +0.30(+1.58%)
Jun 01, 2015 18.84 18.84 18.72 18.72 27,978 -0.12(-0.63%)
May 29, 2015 18.82 18.84 18.62 18.84 23,247 +0.10(+0.53%)
May 28, 2015 18.68 18.77 18.59 18.74 13,249 -0.04(-0.23%)
May 27, 2015 18.62 18.84 18.13 18.78 74,407 +0.16(+0.87%)
May 26, 2015 18.62 18.86 18.13 18.62 70,778 -0.12(-0.66%)
May 22, 2015 18.72 18.75 18.75 18.75 31,222 -0.15(-0.78%)
May 21, 2015 18.97 19.12 18.74 18.89 41,613 +0.03(+0.15%)
May 20, 2015 19.21 19.44 18.86 18.86 49,257 -0.46(-2.37%)
May 19, 2015 19.12 19.51 18.69 19.32 78,120 +0.04(+0.22%)
May 18, 2015 19.02 19.49 18.96 19.28 32,031 +0.26(+1.35%)
May 15, 2015 18.78 19.07 18.65 19.02 36,632 +0.24(+1.30%)
May 14, 2015 18.88 18.89 18.75 18.78 31,993 -0.08(-0.43%)
May 13, 2015 19.00 19.33 18.86 18.86 54,624 -0.09(-0.46%)
May 12, 2015 19.08 19.40 18.88 18.95 48,524 -0.04(-0.22%)
May 11, 2015 19.16 19.16 18.98 18.99 48,357 -0.10(-0.52%)
May 08, 2015 19.02 19.11 18.90 19.09 31,354 +0.12(+0.63%)
May 07, 2015 19.03 19.31 18.87 18.97 39,592 -0.14(-0.74%)
May 06, 2015 19.10 19.63 18.97 19.11 58,851 +0.02(+0.12%)
May 05, 2015 19.00 19.19 18.95 19.09 43,333 +0.22(+1.16%)
May 04, 2015 19.19 19.19 18.86 18.87 55,852 -0.21(-1.12%)
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.