$39.70 +0.59 (%) Sabine Royalty Trust - NYSE

Jan. 30, 2015 | 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
1/30/201538.6239.9538.6039.7016,195
1/30/20150.050.050.040.05500,444
1/29/201540.2540.2538.2439.1125,549
1/29/20150.050.050.050.05119,500
1/28/201540.4041.4539.5039.8431,105
1/28/20150.060.060.040.05424,615
1/27/201539.6640.4739.5140.2116,795
1/27/20150.060.060.060.0650,000
1/26/201539.8042.1339.5539.6474,081
1/26/20150.050.060.050.06110,917
1/23/201539.7839.9739.4039.8015,479
1/23/20150.060.060.060.0638,500
1/22/201539.6839.7738.7939.4622,648
1/22/20150.060.060.060.0654,000
1/21/201539.2339.7538.6539.0719,013
1/21/20150.070.070.060.067,970
1/20/201539.3539.9638.3538.8935,359
1/20/20150.080.080.070.0734,157
1/19/20150.080.080.080.08214,000
1/16/201537.7739.9636.9439.7525,050
1/16/20150.080.080.080.0812,458
1/15/201537.3037.8737.1537.4418,089
1/15/20150.070.070.070.0716,000
1/14/201536.7137.9036.5036.9231,740
1/14/20150.070.070.070.070
1/13/201537.1537.7236.7236.7531,939
1/13/20150.070.070.070.07104,000
1/12/201538.1638.7937.1237.1546,594
1/12/20150.060.060.060.060
1/9/201538.0038.9436.9838.1632,741
1/9/20150.070.070.070.0725,000
1/8/201536.1338.0036.0037.7237,098
1/8/20150.060.060.060.0638,200
1/7/201537.0837.6835.6435.6430,444
1/7/20150.060.060.050.0638,700
1/6/201536.3636.9935.4936.1725,181
1/6/20150.060.060.060.0624,000
1/5/201537.4937.4935.8536.3637,150
1/5/20150.050.060.050.0540,830
1/2/201536.3538.2936.0037.7524,180
1/2/20150.060.060.060.0625,500
12/31/201435.3536.0435.0035.7890,560
12/31/20140.050.050.050.0519,000
12/30/201436.1936.3935.4035.5966,077
12/30/20140.050.060.050.069,000
12/29/201437.0537.6836.3836.6938,527
12/29/20140.060.060.050.0527,000
12/26/201437.7538.1936.2536.6428,287
12/24/201438.5638.5637.2037.2425,495
12/24/20140.050.050.050.0523,000
12/23/201438.0339.2237.5538.3234,852
12/23/20140.060.060.040.05128,683
12/22/201439.2039.5137.0638.2843,914
12/22/20140.050.050.050.05700
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
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center