$32.95 +0.46 (%) Sabine Royalty Trust - New York Stock Exchange, Inc.

May. 5, 2016 | 11:56 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR historical data

Date Open High Low Close Volume
5/4/201632.4533.0732.4532.4915,816
5/4/20160.200.200.190.19140,000
5/3/201632.1632.7132.1032.4121,440
5/3/20160.200.200.190.19367,050
5/2/201632.6432.8732.0532.6221,898
5/2/20160.200.200.190.20933,454
4/29/201632.9633.5032.4132.5528,816
4/29/20160.170.190.170.19516,135
4/28/201632.7533.3232.5032.6432,158
4/28/20160.160.180.160.16565,472
4/27/201631.9132.9731.9132.8436,273
4/27/20160.160.160.160.16380,018
4/26/201631.4232.3931.3832.3224,439
4/26/20160.180.180.170.17133,990
4/25/201631.9432.1731.3931.4824,865
4/25/20160.170.180.160.18417,605
4/22/201631.8832.4031.6731.7367,607
4/22/20160.160.160.150.16227,803
4/21/201632.2032.2931.6731.9014,224
4/21/20160.150.160.150.161,098,692
4/20/201631.8632.5331.3432.2024,365
4/20/20160.150.150.150.15521,065
4/19/201631.5732.4731.5732.1333,783
4/19/20160.140.160.140.15559,039
4/18/201630.1631.9930.1631.4734,164
4/18/20160.100.140.100.121,103,465
4/15/201631.4431.6130.6630.9111,571
4/15/20160.100.100.090.09131,100
4/14/201631.8932.0031.2631.5930,776
4/14/20160.090.100.090.0946,133
4/13/201630.9032.0030.8031.8346,515
4/13/20160.100.100.090.09239,000
4/12/201630.2731.9430.2731.2724,612
4/12/20160.090.100.090.1083,950
4/11/201630.5030.5030.0030.1632,022
4/11/20160.090.090.080.0890,200
4/8/201629.7631.3829.5630.3473,145
4/8/20160.080.090.080.09122,900
4/7/201630.2030.3429.0129.3485,596
4/7/20160.080.080.070.0814,000
4/6/201629.9131.1329.7730.5320,926
4/6/20160.080.080.080.0881,200
4/5/201629.0130.1028.9929.9827,127
4/5/20160.080.080.080.082,000
4/4/201629.0229.6229.0029.1631,820
4/4/20160.080.080.080.0865,450
4/1/201629.4229.8528.9329.1112,250
4/1/20160.080.080.080.0894,700
3/31/201629.5029.8729.5029.6014,227
3/31/20160.080.080.080.08154,083
3/30/201629.6630.5228.9329.5036,280
3/30/20160.080.080.080.080
3/29/201629.5029.5027.7529.2153,388
3/29/20160.080.080.070.0886,600
3/28/201630.1030.2929.0629.6330,381
3/28/20160.080.080.080.089,000
3/24/201630.1130.6329.2730.3878,304
3/24/20160.080.090.080.09190,090
3/23/201631.9332.4931.0631.5031,623
3/23/20160.080.080.080.0871,500
3/22/201631.8532.5931.0631.9538,055
3/22/20160.080.080.080.083,500
3/21/201631.9632.4231.9632.207,979
3/21/20160.080.080.080.0827,000
3/18/201633.0133.0632.0532.0540,286
3/18/20160.090.090.080.0873,000
3/17/201632.5133.3132.5132.9024,763
3/17/20160.080.090.080.0998,700
3/16/201631.8332.9931.8332.6227,002
3/16/20160.080.090.080.08192,000
3/15/201631.6332.0231.1131.5813,028
3/15/20160.090.090.090.090
3/14/201631.6732.2031.6031.6620,294
3/14/20160.080.090.080.09507,250
3/11/201631.3532.1431.3531.9225,308
3/11/20160.090.090.090.0934,800
3/10/201632.9233.3331.2031.41104,814
3/10/20160.090.090.090.0938,965
3/9/201632.2033.1532.0532.6737,658
3/9/20160.090.090.080.0924,020
3/8/201633.5133.6032.0032.2520,417
3/8/20160.090.090.090.09102,500
3/7/201633.0834.4033.0834.0060,487
3/7/20160.080.090.080.09152,600
3/4/201632.9933.8032.6033.3523,553
3/4/20160.080.100.080.08812,500
3/3/201632.2333.3532.2332.8525,733
3/3/20160.070.080.070.08158,100
3/2/201632.0832.6831.7732.5433,599
3/2/20160.070.070.070.07107,843
3/1/201632.3732.3731.2031.8721,541
3/1/20160.070.070.070.0728,700
2/29/201632.4832.9931.6431.9833,426
2/29/20160.060.080.060.07170,400
2/26/201632.3033.0031.9032.2031,656
2/26/20160.070.070.060.0798,000
2/25/201632.2832.2831.5032.1015,411
2/25/20160.080.080.070.07151,100
2/24/201631.2032.3931.2032.2829,650
2/24/20160.100.100.070.08553,975
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center