$38.28 -0.04 (%) Sabine Royalty Trust - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR historical data

Date Open High Low Close Volume
12/19/201437.9038.7937.5038.3232,812
12/19/20140.060.060.050.0516,000
12/18/201441.0141.0137.5437.8553,790
12/18/20140.060.060.060.0620,000
12/17/201435.7640.0035.7639.5754,533
12/17/20140.050.050.050.050
12/16/201435.2737.0933.7736.01164,530
12/16/20140.050.060.050.0655,063
12/15/201437.8639.0035.1036.0592,720
12/15/20140.050.060.050.06460,500
12/12/201437.8738.9837.8338.2454,779
12/12/20140.060.060.060.060
12/11/201438.1541.4738.1539.1341,645
12/11/20140.060.060.060.064,000
12/10/201441.0041.4838.0439.1873,157
12/10/20140.060.060.060.060
12/9/201438.0641.8238.0341.5072,182
12/9/20140.060.060.060.060
12/8/201444.1044.5640.0841.00118,145
12/8/20140.060.060.060.06571,000
12/5/201444.0045.3743.5045.0021,462
12/5/20140.060.070.060.07265,300
12/4/201445.5546.2743.5144.3735,993
12/4/20140.060.060.060.06174,000
12/3/201444.1946.8243.9746.0648,532
12/3/20140.060.060.050.0695,800
12/2/201444.2544.9842.2544.5091,146
12/2/20140.070.070.070.0725,500
12/1/201448.8448.8444.2044.86116,386
12/1/20140.080.080.070.07397,000
11/28/201449.5050.2148.1448.2541,887
11/28/20140.080.080.080.08381,000
11/27/20140.080.080.080.0856,194
11/26/201451.2151.4650.0450.0727,492
11/26/20140.070.070.060.0767,500
11/25/201451.8252.0051.0051.4725,013
11/25/20140.080.080.080.0824,000
11/24/201451.9752.5051.6052.2021,790
11/24/20140.080.080.080.0845,000
11/21/201452.5052.5951.6352.2214,857
11/21/20140.080.080.070.0839,000
11/20/201451.6452.2951.6252.289,984
11/20/20140.070.080.070.08217,200
11/19/201451.0052.0050.4552.0025,969
11/19/20140.080.080.060.07259,604
11/18/201450.8451.5349.8351.2321,306
11/18/20140.080.080.080.0853,450
11/17/201450.6951.0050.2550.5012,271
11/17/20140.080.080.080.0817,782
11/14/201450.0051.4549.6051.0918,802
11/14/20140.070.080.070.0811,500
11/13/201450.6951.2049.6450.1320,336
11/13/20140.080.080.080.0810,000
11/12/201451.7652.4650.7750.7820,790
11/12/20140.080.080.070.0711,100
11/11/201451.6752.5550.5052.3012,214
11/11/20140.080.080.080.0811,500
11/10/201451.7052.4551.5251.6018,381
11/10/20140.080.080.070.0743,500
11/7/201450.9451.7550.9451.7019,513
11/7/20140.080.080.080.080
11/6/201451.0551.1050.5050.7914,962
11/6/20140.080.090.080.0814,500
11/5/201449.9551.2949.6051.1515,925
11/5/20140.090.090.090.0966,300
11/4/201450.5050.5949.1050.0127,291
11/4/20140.090.090.070.0723,100
11/3/201452.0952.6150.5050.5123,445
11/3/20140.070.080.070.0883,833
10/31/201451.4952.1350.8052.0923,705
10/31/20140.080.080.060.0774,917
10/30/201451.2351.5750.4150.7920,398
10/30/20140.090.090.080.0857,500
10/29/201452.4952.4951.1751.2526,496
10/29/20140.090.090.090.090
10/28/201449.6252.1049.6252.1021,582
10/28/20140.090.100.090.1036,500
10/27/201450.0050.1549.6049.6218,402
10/27/20140.080.080.080.080
10/24/201451.0051.0549.5850.3318,112
10/24/20140.100.100.100.1014,200
10/23/201452.0152.2151.0151.0415,672
10/23/20140.090.100.080.1070,274
10/22/201453.2353.2351.1051.5522,884
10/22/20140.100.100.100.107,900
10/21/201451.0053.9950.8353.0146,750
10/21/20140.100.100.100.100
10/20/201449.1050.9949.1050.9924,900
10/20/20140.100.100.100.100
10/17/201450.1551.0049.0049.1030,696
10/17/20140.120.120.120.126,800
10/16/201446.5050.7846.3650.2454,588
10/16/20140.100.100.100.100
10/15/201447.5047.8746.4947.7148,211
10/15/20140.100.100.100.100
10/14/201447.5248.9247.5248.2148,106
10/14/20140.090.090.090.0925,000
10/13/201448.5549.2346.1047.5272,412
10/10/201450.9550.9545.6049.00102,988
10/10/20140.090.130.080.13184,170
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center