Sabine Royalty Trust Common Stock (SBR)

73.02
+0.35 (0.48%)
NYSE· Last Trade: Aug 1st, 7:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sabine Royalty Trust Common Stock (SBR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202672.6073.5472.5373.0217,16573.02
7/30/202672.3573.6072.1372.6738,89472.67
7/29/202673.5074.0072.4172.7545,97072.75
7/28/202673.1873.9072.7573.1255,03073.12
7/27/202673.5074.6772.7572.8549,15172.85
7/24/202673.8274.6473.4873.8040,07673.80
7/23/202674.0974.6773.1874.1848,51574.18
7/22/202673.7974.2073.3674.0031,34374.00
7/21/202673.0673.7572.7273.1826,06673.18
7/20/202672.6173.4772.5073.1716,76373.17
7/17/202674.3874.5072.6673.0134,12373.01
7/16/202673.6074.6073.3373.4928,31773.49
7/15/202673.7374.1473.1574.0813,08774.08
7/14/202673.9574.5572.9674.2748,44473.84
7/13/202672.9174.5372.9173.6425,59973.21
7/10/202673.0073.4572.2372.8111,05672.39
7/09/202674.0074.0072.7773.0034,90272.58
7/08/202675.3475.8073.5074.0243,66973.59
7/07/202673.0074.9073.0074.3949,90073.96
7/06/202673.2074.0072.2672.8624,32272.44
7/02/202673.2774.5772.5573.1131,58172.69
7/01/202672.7373.3772.2972.6922,38272.27
6/30/202672.7573.7072.6473.2016,70072.78
6/29/202672.8773.9471.9372.6527,49272.23
6/26/202672.3073.1872.0273.1623,52972.74
6/25/202671.7772.8671.5372.4120,94471.99
6/24/202672.8172.8171.2471.6838,92171.27
6/23/202672.0773.6172.0073.0229,14172.60
6/22/202672.0072.7171.5672.2337,06071.81
6/18/202671.7772.4771.0172.2839,49571.86
6/17/202671.9972.8771.5271.8136,01571.40
6/16/202671.0572.0070.3771.6042,35071.19
6/15/202673.7474.2971.6071.7666,28871.35
6/12/202674.5075.3774.2574.7927,74273.86
6/11/202678.1778.7174.7175.0959,63374.15
6/10/202677.8578.8077.3778.2030,53277.23
6/09/202678.6878.7176.6776.6924,77875.73
6/08/202679.7979.7977.5578.3626,08277.38
6/05/202678.2878.8477.5977.7632,02976.79
6/04/202676.8778.9676.8778.5629,61877.58
6/03/202677.4778.0076.3177.1237,76276.16
6/02/202675.9977.3075.9977.1435,11076.18
6/01/202675.1976.6074.7575.8654,16174.91
5/29/202675.3876.6474.5574.7749,42373.84
5/28/202675.4276.0975.0275.7055,80674.76
5/27/202675.4475.9074.5974.7933,67773.86
5/26/202676.6577.7675.4275.9062,31674.95
5/22/202677.0077.6876.2177.0436,25076.08
5/21/202677.7278.6276.5077.1431,70176.18
5/20/202678.9079.7877.4277.6744,76976.70
5/19/202678.0879.3377.1778.6849,57577.70
5/18/202677.6578.0076.5077.7256,75376.75
5/15/202676.8177.7576.0577.6828,50476.71
5/14/202676.8377.2376.2276.8038,60475.35
5/13/202677.4977.9676.1876.7931,70975.34
5/12/202676.4277.6375.2977.3928,55475.93
5/11/202675.5176.3475.1175.8144,90074.38
5/08/202676.4976.4975.6475.9944,14474.56
5/07/202675.5076.3074.6075.3931,39773.97
5/06/202677.0277.4075.5075.8040,10774.37
5/05/202677.9078.9877.4277.8445,82076.37
5/04/202677.0378.4476.7878.3142,38276.83