$39.45 -0.43 (%) Sabine Royalty Trust - NYSE

Mar. 27, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR historical data

Date Open High Low Close Volume
3/26/201539.8240.9639.6139.8822,364
3/26/20150.040.040.040.0410,000
3/25/201539.9439.9539.3439.6040,374
3/25/20150.040.040.040.0416,500
3/24/201539.9540.1739.5139.5615,661
3/24/20150.040.040.040.04189,000
3/23/201539.7240.4039.5239.5223,253
3/23/20150.040.040.040.040
3/20/201539.7240.7339.0539.6228,487
3/20/20150.040.040.040.0436,400
3/19/201540.3640.8439.0239.2038,660
3/19/20150.040.040.040.0413,500
3/18/201538.6840.8438.5340.8423,073
3/18/20150.040.040.040.0491,000
3/17/201538.8239.2538.5039.1433,565
3/17/20150.040.040.040.041,980
3/16/201539.8040.1938.3038.8271,913
3/16/20150.040.040.040.0466,305
3/13/201540.7340.7339.6140.3429,181
3/13/20150.040.040.040.0448,000
3/12/201542.0342.4040.6941.2124,896
3/12/20150.040.040.040.040
3/11/201542.9642.9642.2642.5821,125
3/11/20150.040.040.040.040
3/10/201542.4143.3642.2542.3312,837
3/10/20150.040.040.040.0483,000
3/9/201542.6043.5242.5042.5119,258
3/9/20150.040.040.040.0486,125
3/6/201543.9343.9342.6142.6125,676
3/6/20150.050.050.040.04207,277
3/5/201544.2944.9643.4043.4022,091
3/5/20150.050.050.050.058,100
3/4/201544.6245.0043.4444.5238,648
3/4/20150.050.050.050.05110,000
3/3/201544.2445.0242.7044.3226,755
3/3/20150.050.050.050.050
3/2/201543.2144.3942.7143.9538,104
3/2/20150.050.050.050.05115,990
2/27/201542.7743.2742.7042.7116,144
2/27/20150.040.050.040.05130,000
2/26/201542.9043.3042.5043.0018,295
2/26/20150.050.050.050.0590,300
2/25/201543.2843.2842.3743.0310,040
2/25/20150.050.050.040.0495,000
2/24/201542.4043.3941.9442.6120,856
2/24/20150.050.050.050.0581,500
2/23/201541.7442.8041.2641.8916,741
2/23/20150.050.050.050.05236,065
2/20/201541.9442.4641.2141.4012,975
2/20/20150.040.040.040.0423,000
2/19/201541.7442.7041.0141.9416,567
2/19/20150.050.050.050.05241,000
2/18/201542.0142.7742.0042.0012,399
2/18/20150.040.050.040.05131,600
2/17/201542.2242.5442.0042.4020,767
2/17/20150.050.050.040.0429,137
2/13/201541.0542.1840.8742.0119,939
2/13/20150.040.040.040.040
2/12/201542.0142.5140.2541.0528,648
2/12/20150.040.040.040.04161,500
2/11/201542.3142.6742.0242.0312,169
2/11/20150.040.040.040.04386,400
2/10/201543.2743.2742.1542.7918,578
2/10/20150.050.050.050.05146,000
2/9/201541.9642.9741.6942.9730,325
2/9/20150.050.050.050.050
2/6/201542.1442.8041.0842.0621,797
2/6/20150.050.050.050.050
2/5/201541.6842.0740.6141.7532,330
2/5/20150.050.050.050.050
2/4/201541.7042.2640.0540.5227,872
2/4/20150.050.050.050.0536,880
2/3/201541.9543.6841.5542.2932,905
2/3/20150.050.050.050.05304,000
2/2/201540.1941.7440.0041.7438,970
2/2/20150.050.050.050.0525,400
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center