ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SBR Sabine Royalty Trust

59.98
-2.95 (-4.69%)
After Hours
Last Updated: 16:05:54
Delayed by 15 minutes

SBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 62.93 0.23 0.37% 63.07 63.30 62.64 33,507
Feb 15 2024 62.70 0.28 0.45% 62.41 63.32 62.20 48,417
Feb 14 2024 62.42 -0.36 -0.57% 62.94 62.94 62.11 41,088
Feb 13 2024 62.78 -0.35 -0.55% 63.00 63.30 62.6201 57,650
Feb 12 2024 63.13 0.70 1.12% 62.40 63.7487 62.40 30,565
Feb 09 2024 62.43 0.33 0.53% 62.62 62.84 61.81 54,525
Feb 08 2024 62.10 0.70 1.14% 61.03 62.2099 60.66 27,876
Feb 07 2024 61.40 0.90 1.49% 61.01 61.54 60.5308 22,926
Feb 06 2024 60.50 1.97 3.37% 58.25 60.99 58.25 30,665
Feb 05 2024 58.53 -0.47 -0.80% 58.99 59.2369 57.73 79,000
Feb 02 2024 59.00 -0.73 -1.22% 59.99 59.99 58.66 57,290
Feb 01 2024 59.73 -1.45 -2.37% 61.02 61.73 59.71 56,510
Jan 31 2024 61.18 -1.51 -2.41% 62.31 62.96 61.05 37,622
Jan 30 2024 62.69 -1.05 -1.65% 63.89 63.94 62.445 40,005
Jan 29 2024 63.74 -1.00 -1.54% 64.74 64.94 63.2212 41,047
Jan 26 2024 64.74 0.47 0.73% 64.50 65.23 64.03 16,045
Jan 25 2024 64.27 0.21 0.33% 64.09 64.325 63.9194 12,347
Jan 24 2024 64.06 0.36 0.57% 64.21 64.7319 63.87 20,738
Jan 23 2024 63.70 0.95 1.51% 62.76 64.3442 62.76 29,743
Jan 22 2024 62.75 0.55 0.88% 61.86 62.95 61.3144 35,361
Jan 19 2024 62.20 -0.85 -1.35% 63.00 63.74 62.00 37,270
Jan 18 2024 63.05 -0.62 -0.97% 63.50 64.40 62.5842 25,495
Jan 17 2024 63.67 0.06 0.09% 63.31 64.20 62.5903 27,504
Jan 16 2024 63.61 -1.73 -2.65% 65.34 65.40 63.36 46,405
Jan 12 2024 65.34 0.31 0.48% 65.95 66.11 64.8001 29,312
Jan 11 2024 65.03 -0.81 -1.23% 66.49 66.49 64.80 38,978
Jan 10 2024 65.84 -0.26 -0.39% 65.59 66.69 64.60 46,980
Jan 09 2024 66.10 0.78 1.19% 65.32 66.40 64.2501 58,081
Jan 08 2024 65.32 -0.16 -0.24% 65.30 66.1394 64.0185 75,684
Jan 05 2024 65.48 -3.57 -5.17% 69.00 69.05 62.385 207,321
Jan 04 2024 69.05 -0.31 -0.45% 69.78 69.78 68.70 84,556
Jan 03 2024 69.36 1.36 2.00% 68.31 69.75 67.85 50,704
Jan 02 2024 68.00 0.14 0.21% 67.75 70.24 67.69 123,635
Dec 29 2023 67.86 0.58 0.86% 68.26 68.75 67.28 56,625
Dec 28 2023 67.28 -0.45 -0.66% 67.04 68.32 67.04 33,595
Dec 27 2023 67.73 -0.19 -0.28% 68.50 69.065 67.07 47,031
Dec 26 2023 67.92 0.39 0.58% 68.00 68.36 67.565 30,925
Dec 22 2023 67.53 0.55 0.82% 67.17 68.20 67.17 24,560
Dec 21 2023 66.98 0.61 0.92% 66.42 67.8529 66.42 20,349
Dec 20 2023 66.37 -1.34 -1.98% 67.34 67.94 66.03 74,773
Dec 19 2023 67.71 1.04 1.56% 66.73 68.11 66.65 106,102
Dec 18 2023 66.67 1.65 2.54% 65.27 67.14 65.19 69,273
Dec 15 2023 65.02 -0.67 -1.02% 65.75 66.06 64.68 38,700
Dec 14 2023 65.69 -0.91 -1.37% 66.15 66.90 65.40 102,734
Dec 13 2023 66.60 -1.88 -2.75% 68.48 69.355 66.60 169,096
Dec 12 2023 68.48 -1.74 -2.48% 69.52 69.52 67.61 70,050
Dec 11 2023 70.22 -0.55 -0.78% 70.26 70.7499 68.2623 69,581
Dec 08 2023 70.77 -0.28 -0.39% 71.01 72.50 69.7301 50,118
Dec 07 2023 71.05 1.04 1.49% 70.10 72.00 69.44 79,097
Dec 06 2023 70.01 0.11 0.16% 70.38 70.7199 69.10 120,926
Dec 05 2023 69.90 4.46 6.82% 66.26 70.14 65.75 155,050
Dec 04 2023 65.44 2.04 3.22% 62.97 65.55 62.41 72,014
Dec 01 2023 63.40 0.53 0.84% 62.27 64.24 62.27 39,684
Nov 30 2023 62.87 0.76 1.22% 62.54 64.03 62.28 40,117
Nov 29 2023 62.11 1.02 1.67% 62.64 62.74 61.67 33,099
Nov 28 2023 61.09 -0.49 -0.80% 61.34 62.5781 60.78 34,791
Nov 27 2023 61.58 -0.91 -1.46% 62.30 63.31 61.525 30,701
Nov 24 2023 62.49 0.04 0.06% 62.10 63.545 61.885 37,890
Nov 22 2023 62.45 0.45 0.73% 61.34 63.66 61.31 73,601

Your Recent History

Delayed Upgrade Clock