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

Sabine Royalty Trust (NY: SBR )

66.83 +2.00 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2004 9.703 9.703 9.605 9.648 31,176 -0.04(-0.40%)
Feb 26, 2004 9.635 9.699 9.635 9.686 20,681 +0.10(+1.05%)
Feb 25, 2004 9.557 9.599 9.541 9.586 19,138 +0.06(+0.58%)
Feb 24, 2004 9.492 9.541 9.405 9.531 65,748 +0.01(+0.10%)
Feb 23, 2004 9.579 9.599 9.463 9.521 33,954 -0.01(-0.10%)
Feb 20, 2004 9.570 9.680 9.486 9.531 26,546 -0.01(-0.10%)
Feb 19, 2004 9.638 9.686 9.524 9.541 33,646 -0.05(-0.51%)
Feb 18, 2004 9.573 9.683 9.573 9.589 29,633 -0.10(-1.00%)
Feb 17, 2004 9.479 9.686 9.479 9.686 36,115 +0.21(+2.19%)
Feb 13, 2004 9.450 9.486 9.414 9.479 22,224 +0.04(+0.41%)
Feb 12, 2004 9.375 9.443 9.375 9.440 26,237 +0.04(+0.45%)
Feb 11, 2004 9.217 9.421 9.213 9.398 107,420 +0.23(+2.51%)
Feb 10, 2004 9.110 9.200 8.993 9.168 95,382 +0.11(+1.18%)
Feb 09, 2004 8.909 9.071 8.909 9.061 94,456 +0.17(+1.89%)
Feb 06, 2004 8.948 8.957 8.553 8.893 242,622 -0.25(-2.73%)
Feb 05, 2004 9.589 9.615 9.090 9.142 157,118 -0.45(-4.66%)
Feb 04, 2004 9.725 9.732 9.573 9.589 95,999 -0.27(-2.70%)
Feb 03, 2004 9.800 9.903 9.800 9.855 57,105 +0.09(+0.93%)
Feb 02, 2004 9.673 9.784 9.609 9.764 68,218 +0.12(+1.28%)
Jan 30, 2004 9.654 9.670 9.557 9.641 55,562 +0.02(+0.20%)
Jan 29, 2004 10.08 10.08 9.557 9.622 115,137 -0.49(-4.81%)
Jan 28, 2004 10.14 10.19 10.08 10.11 29,941 +0.01(+0.06%)
Jan 27, 2004 10.06 10.14 10.05 10.10 58,649 +0.01(+0.06%)
Jan 26, 2004 10.11 10.15 10.06 10.09 61,427 +0.02(+0.19%)
Jan 23, 2004 10.04 10.14 10.04 10.08 51,240 +0.04(+0.36%)
Jan 22, 2004 9.871 10.04 9.848 10.04 41,054 +0.21(+2.11%)
Jan 21, 2004 9.809 9.832 9.767 9.832 32,411 +0.02(+0.17%)
Jan 20, 2004 9.855 9.861 9.732 9.816 40,437 -0.03(-0.30%)
Jan 16, 2004 9.832 9.929 9.803 9.845 52,475 +0.03(+0.33%)
Jan 15, 2004 9.832 9.962 9.803 9.813 53,710 +0.00(+0.03%)
Jan 14, 2004 9.865 9.865 9.784 9.809 49,697 -0.06(-0.56%)
Jan 13, 2004 10.05 10.06 9.800 9.865 84,269 -0.18(-1.84%)
Jan 12, 2004 9.780 10.05 9.758 10.05 125,941 +0.30(+3.09%)
Jan 09, 2004 9.379 9.816 9.379 9.748 122,546 +0.04(+0.40%)
Jan 08, 2004 9.673 9.693 9.673 9.709 53,710 +0.04(+0.40%)
Jan 07, 2004 9.703 9.703 9.651 9.670 55,253 +0.03(+0.30%)
Jan 06, 2004 9.508 9.654 9.508 9.641 92,912 +0.14(+1.43%)
Jan 05, 2004 9.272 9.505 9.233 9.505 99,703 +0.21(+2.23%)
Jan 02, 2004 9.443 9.443 9.278 9.298 24,694 -0.10(-1.07%)
Dec 31, 2003 9.453 9.482 9.395 9.398 43,832 -0.01(-0.14%)
Dec 30, 2003 9.440 9.440 9.395 9.411 24,077 +0.01(+0.10%)
Dec 29, 2003 9.369 9.421 9.362 9.401 27,472 +0.06(+0.69%)
Dec 26, 2003 9.362 9.375 9.330 9.337 9,877 -0.05(-0.52%)
Dec 24, 2003 9.314 9.385 9.288 9.385 16,668 +0.02(+0.24%)
Dec 23, 2003 9.298 9.362 9.285 9.362 13,581 +0.10(+1.05%)
Dec 22, 2003 9.249 9.262 9.184 9.265 22,533 +0.04(+0.39%)
Dec 19, 2003 9.217 9.249 9.184 9.230 29,633 -0.02(-0.21%)
Dec 18, 2003 9.233 9.256 9.200 9.249 26,546 +0.00(+0.00%)
Dec 17, 2003 9.243 9.252 9.158 9.249 21,916 +0.01(+0.07%)
Dec 16, 2003 9.346 9.346 9.230 9.243 36,424 -0.15(-1.62%)
Dec 15, 2003 9.392 9.421 9.369 9.395 41,363 +0.03(+0.28%)
Dec 12, 2003 9.382 9.440 9.369 9.369 34,880 +0.01(+0.07%)
Dec 11, 2003 9.453 9.453 9.362 9.362 36,115 -0.16(-1.70%)
Dec 10, 2003 9.492 9.521 9.463 9.524 62,970 +0.06(+0.68%)
Dec 09, 2003 9.281 9.460 9.281 9.460 33,028 +0.16(+1.74%)
Dec 08, 2003 9.162 9.291 9.152 9.298 56,797 +0.15(+1.59%)
Dec 05, 2003 9.155 9.158 9.136 9.152 33,646 +0.00(+0.00%)
Dec 04, 2003 9.119 9.165 9.077 9.152 69,144 -0.05(-0.49%)
Dec 03, 2003 9.369 9.492 9.239 9.197 145,388 -0.11(-1.15%)
Dec 02, 2003 9.126 9.152 9.126 9.304 50,314 +0.18(+1.95%)
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.