Advertisement
U.S. markets closed

Sabine Royalty Trust (SBR)

NYSE - NYSE Delayed Price. Currency in USD
63.59+0.30 (+0.47%)
At close: 04:00PM EDT
63.86 +0.27 (+0.42%)
After hours: 07:19PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.5963.8963.0563.5963.5926,800
Mar 27, 202462.5063.2962.5063.2963.2917,200
Mar 26, 202462.7662.9862.3262.4162.4113,000
Mar 25, 202462.2263.4762.2062.7862.7826,400
Mar 22, 202462.2462.4761.9162.3262.3216,700
Mar 21, 202462.1362.6962.0062.2462.2419,400
Mar 20, 202462.8862.8862.3062.5062.5014,500
Mar 19, 202461.5162.8961.5162.6562.6521,600
Mar 18, 202461.6061.7861.2261.7361.7317,400
Mar 15, 202462.1862.2060.7361.6361.6328,900
Mar 14, 202461.9561.9561.0061.6261.6235,800
Mar 14, 20240.411 Dividend
Mar 13, 202462.9762.9762.0562.2361.8229,700
Mar 12, 202461.0662.8461.0662.6162.2027,100
Mar 11, 202461.0661.7660.8561.3960.9827,500
Mar 08, 202460.3761.2160.3761.0660.6615,400
Mar 07, 202459.9060.6159.9060.3059.9032,800
Mar 06, 202460.0460.3259.8460.1659.7636,900
Mar 05, 202459.8160.8359.7860.0459.6426,700
Mar 04, 202460.6561.0859.9060.1659.7632,000
Mar 01, 202459.7760.9259.6060.6660.2633,200
Feb 29, 202460.9060.9059.5559.9059.5031,900
Feb 28, 202460.7660.8559.3659.6959.3032,700
Feb 27, 202459.7160.6759.6960.3159.9120,000
Feb 26, 202459.8560.7259.5059.7359.3423,300
Feb 23, 202460.7461.1059.8260.0359.6334,000
Feb 22, 202461.7062.4561.0161.2860.8830,100
Feb 21, 202460.4262.3660.4262.2161.8021,800
Feb 20, 202462.7363.1759.9859.9859.5851,800
Feb 16, 202463.0763.3062.6462.9362.5133,500
Feb 15, 202462.4163.3262.2062.7062.2948,400
Feb 14, 202462.9462.9462.1162.4262.0141,100
Feb 14, 20240.419 Dividend
Feb 13, 202463.1363.3062.6262.7861.9558,600
Feb 12, 202462.4063.7562.4063.1362.2930,600
Feb 09, 202462.6262.8461.8162.4361.6054,500
Feb 08, 202461.0362.2160.6662.1061.2827,900
Feb 07, 202461.0161.5460.5361.4060.5922,900
Feb 06, 202458.2560.9958.2560.5059.7030,700
Feb 05, 202458.9959.2457.7358.5357.7679,000
Feb 02, 202459.9959.9958.6659.0058.2257,200
Feb 01, 202461.0261.7359.7159.7358.9456,500
Jan 31, 202462.3162.9661.0161.1860.3737,600
Jan 30, 202463.8963.9462.4562.6961.8640,000
Jan 29, 202464.7464.9463.2263.7462.9041,000
Jan 26, 202464.5065.2364.0364.7463.8816,000
Jan 25, 202464.0964.3363.9264.2763.4212,300
Jan 24, 202464.2164.7363.8464.0663.2120,700
Jan 23, 202462.7664.3462.7663.7062.8629,700
Jan 22, 202461.8662.9561.3162.7561.9235,400
Jan 19, 202463.0063.0562.0062.2061.3837,300
Jan 18, 202463.5064.4062.5863.0562.2225,500
Jan 17, 202463.3164.2062.5963.6762.8327,500
Jan 16, 202465.3465.3463.3663.6162.7746,400
Jan 12, 202465.9566.1164.8065.3464.4829,300
Jan 12, 20240.437 Dividend
Jan 11, 202466.4966.4964.8065.0363.7439,000
Jan 10, 202465.5966.6964.6065.8464.5347,000
Jan 09, 202465.3266.4064.2566.1064.7958,100
Jan 08, 202465.3066.1464.0265.3264.0275,700
Jan 05, 202469.0069.0062.3965.4864.18207,200
Jan 04, 202469.7869.7868.7069.0567.6884,600
Jan 03, 202468.3169.7567.8569.3667.9850,700
Jan 02, 202467.7570.2467.6968.0066.65123,600
Dec 29, 202368.2668.7567.2867.8666.5156,600
Dec 28, 202367.0468.3267.0467.2865.9433,600
Dec 27, 202368.5069.0767.0767.7366.3847,000
Dec 26, 202368.0068.3667.5767.9266.5730,900
Dec 22, 202367.1768.2067.1767.5366.1924,600
Dec 21, 202366.4267.8566.4266.9865.6520,300
Dec 20, 202367.3467.9466.0366.3765.0574,800
Dec 19, 202366.7368.1166.6567.7166.3687,400
Dec 18, 202365.1967.1465.1966.6765.3569,300
Dec 15, 202365.7665.8764.6865.0263.7338,700
Dec 14, 202366.1566.9065.4065.6964.39102,700
Dec 14, 20231.143 Dividend
Dec 13, 202368.4869.3666.6066.6064.16169,600
Dec 12, 202369.5269.5267.6168.4865.9770,100
Dec 11, 202370.2670.7568.2670.2267.6469,600
Dec 08, 202371.0172.5069.7370.7768.1750,100
Dec 07, 202370.1072.0069.4471.0568.4479,100
Dec 06, 202370.3870.7269.1070.0167.44120,900
Dec 05, 202366.2670.1465.7569.9067.34155,100
Dec 04, 202362.9765.5562.4165.4463.0472,000
Dec 01, 202362.2764.2462.2763.4061.0739,700
Nov 30, 202362.5464.0362.2862.8760.5640,100
Nov 29, 202362.6462.7461.6762.1159.8333,100
Nov 28, 202361.3462.5860.7861.0958.8534,800
Nov 27, 202362.3063.3161.5361.5859.3230,700
Nov 24, 202362.1063.5561.8962.4960.2037,900
Nov 22, 202361.3463.6661.3162.4560.1673,600
Nov 21, 202360.7362.5060.7362.0059.7329,800
Nov 20, 202361.5762.4760.5861.2358.9839,700
Nov 17, 202360.4162.7260.4161.5559.2941,100
Nov 16, 202361.0261.1460.2060.3158.1048,900
Nov 15, 202361.0462.4961.0061.1658.9250,400
Nov 14, 202361.3262.6661.0061.6459.3888,500
Nov 14, 20230.721 Dividend
Nov 13, 202360.7062.8860.1662.0559.0890,100
Nov 10, 202360.0060.6758.7860.0957.2149,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...