$36.92 +0.20 (%) Sabine Royalty Trust - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR historical data

Date Open High Low Close Volume
8/26/201636.7737.1036.4436.9212,013
8/26/20160.410.420.390.41552,422
8/25/201636.6637.3836.4336.7227,585
8/25/20160.410.410.400.41429,263
8/24/201636.8037.1336.3636.8217,937
8/24/20160.430.430.410.43616,640
8/23/201637.0937.2836.3637.0526,607
8/23/20160.430.480.430.45304,082
8/22/201637.3137.3136.6936.9425,153
8/22/20160.440.440.420.43160,127
8/19/201638.1138.1137.2037.5214,543
8/19/20160.450.500.440.44606,662
8/18/201637.1638.1336.9238.1122,351
8/18/20160.460.490.430.48263,384
8/17/201637.3037.8536.8437.3237,169
8/17/20160.410.450.410.42725,432
8/16/201638.5538.9537.1937.2343,889
8/16/20160.500.500.370.371,403,825
8/15/201639.3639.8738.5839.1556,353
8/15/20160.500.530.480.48630,283
8/12/201640.7240.8739.3339.6340,809
8/12/20160.500.510.470.48335,292
8/11/201639.6240.9939.3640.8252,223
8/11/20160.490.500.440.47382,366
8/10/201639.1139.9138.5439.5945,768
8/10/20160.490.500.470.50589,404
8/9/201638.7139.2537.7939.1542,410
8/9/20160.410.470.400.451,219,962
8/8/201637.4938.9037.4738.9054,425
8/8/20160.370.430.370.40803,018
8/5/201637.0037.4936.8137.4537,030
8/5/20160.340.390.340.35622,461
8/4/201635.7937.1835.7936.8051,328
8/4/20160.310.350.310.35373,451
8/3/201635.2736.1635.2735.6427,498
8/3/20160.310.320.310.31259,751
8/2/201636.1136.2635.0335.1191,758
8/2/20160.300.310.300.31367,166
8/1/201637.1937.4035.5036.0655,223
7/29/201636.9137.4536.7536.7929,534
7/29/20160.310.310.290.29176,346
7/28/201636.7537.0036.6036.7720,016
7/28/20160.310.310.290.30128,506
7/27/201636.3936.7536.2036.5531,893
7/27/20160.300.310.300.31247,411
7/26/201635.5236.4835.5236.3226,377
7/26/20160.310.310.300.30175,090
7/25/201635.5935.9935.4035.8236,271
7/25/20160.300.310.290.31158,550
7/22/201635.2635.7535.2635.5922,152
7/22/20160.310.310.300.30117,800
7/21/201635.1335.8535.1335.2433,937
7/21/20160.300.310.300.31171,471
7/20/201635.2435.8535.2335.2325,201
7/20/20160.300.310.270.30263,459
7/19/201635.6935.9435.1235.2030,527
7/19/20160.280.300.270.30386,966
7/18/201635.2935.9935.1335.4919,036
7/18/20160.290.300.260.26427,348
7/15/201635.3635.7735.3635.4320,816
7/15/20160.290.300.280.2868,513
7/14/201636.4136.7735.3835.4719,995
7/14/20160.300.300.280.2978,400
7/13/201636.5236.8936.2336.3232,004
7/13/20160.290.300.280.30127,330
7/12/201636.4037.1236.3136.3740,488
7/12/20160.300.310.270.28490,936
7/11/201637.0037.2535.8436.2126,371
7/11/20160.310.320.300.30382,437
7/8/201636.2736.7936.0436.4526,367
7/8/20160.300.310.290.30159,626
7/7/201633.9036.4833.9035.77109,733
7/7/20160.310.310.280.28329,404
7/6/201633.2133.5833.0133.1416,823
7/6/20160.320.320.310.31266,662
7/5/201633.8833.9333.2033.4820,629
7/5/20160.310.310.300.31168,569
7/4/20160.290.310.290.302,806,636
7/1/201633.7534.3033.3234.1819,866
6/30/201633.6833.6833.1033.4119,599
6/30/20160.270.270.270.27664,200
6/29/201633.6333.9933.4333.7719,769
6/29/20160.270.270.260.27539,206
6/28/201632.9934.1832.7833.1924,606
6/28/20160.260.260.260.26153,000
6/27/201633.2533.5032.2232.8540,195
6/27/20160.280.280.250.25443,638
6/24/201633.1034.4133.1033.7435,712
6/24/20160.290.290.260.26306,306
6/23/201634.4034.6034.0034.4218,414
6/23/20160.290.290.280.29127,000
6/22/201634.5534.7833.7334.3522,722
6/22/20160.260.280.260.2844,413
6/21/201634.3834.8234.0434.5551,331
6/21/20160.280.280.270.27123,680
6/20/201634.7934.9834.0034.4321,389
6/20/20160.260.280.250.28451,650
6/17/201634.7635.7834.0134.3012,334
6/17/20160.290.290.270.27143,950
6/16/201634.4235.2233.5734.4631,510
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center