Historical Data for Sabine Royalty Trust (SBR)

$ 28.26   -0.04 (-0.14%) Volume: 7.43k 11:22 AM EDT Oct 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 28.40 28.56 28.25 28.26 7.43k -0.04 -0.14% 28.26 210.35k 117
10/20/20 28.50 28.64 28.2124 28.30 13.28k 0.03 0.11% 28.30 377.54k 230
10/19/20 29.16 29.22 28.27 28.27 31.84k -0.68 -2.35% 28.27 910.56k 536
10/16/20 29.32 29.353 28.88 28.95 17.08k -0.275 -0.94% 28.95 495.79k 270
10/15/20 29.00 29.62 28.90 29.225 227.78k 0.205 0.71% 29.225 6.68m 1,627
10/14/20 29.00 29.27 28.9334 29.02 18.32k -0.114105 -0.39% 29.02 532.76k 264
10/13/20 29.64 29.66 29.145 29.33 20.5k -0.297996 -1.01% 29.1341 601.15k 319
10/12/20 30.21 30.25 29.4254 29.63 26.62k -0.317863 -1.07% 29.4321 791.68k 400
10/09/20 30.40 30.48 29.89 29.95 10.08k -0.218531 -0.73% 29.75 303.93k 171
10/08/20 29.9024 30.34 29.75 30.17 20.65k 0.357596 1.21% 29.9685 621.36k 280
10/07/20 29.67 30.07 29.67 29.81 25.86k 0.00 0.00% 29.6109 771.45k 247
10/06/20 30.34 30.65 29.7164 29.81 18.92k -0.486727 -1.62% 29.6109 572.05k 345
10/05/20 29.33 30.39 29.16 30.30 19.9k 1.0281 3.54% 30.0976 595.94k 369
10/02/20 28.8101 29.53 28.8101 29.265 8.2k -0.203631 -0.70% 29.0695 240.26k 259
10/01/20 29.29 29.52 28.7001 29.47 26.93k 0.367529 1.27% 29.2732 781.57k 502
09/30/20 29.75 30.15 28.70 29.10 31.23k -0.397329 -1.36% 28.9056 912.24k 437
09/29/20 30.38 30.49 29.26 29.50 25.84k -0.685391 -2.29% 29.303 768.66k 329
09/28/20 29.39 30.21 29.39 30.19 22.83k 1.2417 4.32% 29.9884 682.55k 273
09/25/20 28.97 29.34 28.94 28.94 12.21k -0.158931 -0.55% 28.7467 355.55k 213
09/24/20 28.68 29.41 28.68 29.10 14.61k 0.228464 0.80% 28.9056 422.99k 188
09/23/20 29.42 29.73 28.75 28.87 18.55k -0.288063 -0.99% 28.6772 540.63k 264
09/22/20 30.28 30.34 28.94 29.16 22.07k -1.2019 -3.98% 28.9652 647.33k 318
09/21/20 30.00 30.38 28.77 30.37 34.61k 0.407262 1.37% 30.1672 1.02m 433