$31.24 -1.48 (%) Sabine Royalty Trust - NYSE

Sep. 1, 2015 | 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
8/31/201534.0134.4932.2932.7261,948
8/31/20150.040.040.040.04123,270
8/28/201532.6934.6032.3232.8128,411
8/28/20150.040.040.040.0450,000
8/27/201532.4733.5331.8532.3421,104
8/27/20150.040.040.040.0419,500
8/26/201531.1932.4830.0131.8862,002
8/26/20150.040.040.040.040
8/25/201529.0130.5028.8230.5043,256
8/25/20150.040.040.040.0479,001
8/24/201526.5629.3426.5628.9444,171
8/24/20150.040.040.040.04291,500
8/21/201529.6330.2828.7729.1941,978
8/21/20150.050.050.040.05351,550
8/20/201527.9529.9127.6629.7148,502
8/20/20150.040.050.040.04531,000
8/19/201529.7929.9527.1028.04120,713
8/19/20150.050.050.050.0513,600
8/18/201530.1731.0029.7429.9551,056
8/18/20150.050.050.050.05193,400
8/17/201531.3531.6430.3630.3760,373
8/17/20150.050.050.050.05183,000
8/14/201531.8031.9531.0031.5037,529
8/14/20150.050.050.050.05260,500
8/13/201533.2033.2031.6031.8228,863
8/13/20150.060.060.060.0620,500
8/12/201533.7534.4833.0833.5334,679
8/12/20150.060.060.060.06125,000
8/11/201533.1634.1032.8033.7136,253
8/11/20150.060.060.050.05154,090
8/10/201533.0033.9532.4033.7031,536
8/10/20150.050.060.050.06298,050
8/7/201531.7632.9931.7632.1617,317
8/7/20150.060.060.050.05331,500
8/6/201530.9732.2430.5132.2047,761
8/6/20150.060.060.060.062,000
8/5/201530.8531.8330.5131.2792,427
8/5/20150.060.060.060.061,000
8/4/201531.8031.9530.5131.3036,732
8/4/20150.060.060.050.0692,000
8/3/201532.9432.9431.4031.5858,944
7/31/201533.9833.9832.8633.0947,995
7/31/20150.060.060.060.067,500
7/30/201535.2735.5933.5734.3116,574
7/30/20150.060.060.060.0646,800
7/29/201534.9135.6034.2035.0729,588
7/29/20150.060.060.060.0614,700
7/28/201533.2335.0432.8034.8546,499
7/28/20150.060.060.060.06114,500
7/27/201534.1934.2532.2532.9960,446
7/27/20150.060.060.060.0647,000
7/24/201535.0335.7534.1434.1439,026
7/24/20150.060.060.060.06400,150
7/23/201534.5835.7134.1935.2731,597
7/23/20150.060.060.060.0635,000
7/22/201535.5136.6934.0034.8328,112
7/22/20150.060.060.060.06162,000
7/21/201534.2635.8034.0035.2841,616
7/21/20150.060.070.060.061,112,699
7/20/201535.6335.7834.1134.3551,680
7/20/20150.070.070.060.06719,000
7/17/201535.8035.9835.7235.8717,972
7/17/20150.080.080.070.0715,000
7/16/201536.3537.1735.5035.6939,570
7/16/20150.080.080.080.08408,134
7/15/201537.4937.4935.7436.5471,359
7/15/20150.070.080.070.08538,058
7/14/201538.1538.1537.4437.4917,596
7/14/20150.070.070.070.077,200
7/13/201538.7539.0038.0738.4017,984
7/13/20150.070.080.070.08701,250
7/10/201538.6939.2338.5038.7412,932
7/10/20150.070.080.070.07141,721
7/9/201539.0039.4338.5238.8630,230
7/9/20150.070.070.060.06273,000
7/8/201538.1239.4437.9938.8525,968
7/8/20150.070.070.060.07377,386
7/7/201537.7238.5537.5038.5534,240
7/7/20150.070.080.070.08455,000
7/6/201537.5238.3237.5237.8928,140
7/6/20150.080.080.070.07257,900
7/3/20150.080.080.080.08260,000
7/2/201537.0138.5037.0137.9532,573
7/2/20150.070.080.070.08332,000
7/1/201537.7137.7136.7537.0425,724
6/30/201538.0738.2437.5037.7526,356
6/30/20150.080.080.070.08318,000
6/29/201538.1438.3837.8838.0019,795
6/29/20150.080.080.080.08315,070
6/26/201539.0039.0438.0138.1723,518
6/26/20150.070.080.070.08456,000
6/25/201539.0039.2438.9738.9721,626
6/25/20150.080.080.080.08928,500
6/24/201539.3139.4339.0139.0517,702
6/24/20150.070.070.070.07846,400
6/23/201539.0439.7239.0439.2024,918
6/23/20150.070.070.060.06122,850
6/22/201539.1639.5039.0039.0438,575
6/22/20150.060.060.050.0619,400
6/19/201539.0539.3839.0539.1513,757
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!