SBR Historical Prices | Sabine Royalty Trust Common Sto Stock

Dow

0.06% Nasdaq

0.01%

Sabine Royalty Trust (SBR)

-NYSE

54.95 0.21(0.38%) May 24, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	54.74	54.95	54.00	54.95	8,900	54.95
May 23, 2013	53.65	54.94	53.02	54.74	14,900	54.74
May 22, 2013	53.75	53.97	53.50	53.66	7,700	53.66
May 21, 2013	52.60	53.62	52.40	53.51	11,100	53.51
May 20, 2013	53.00	53.24	52.24	53.00	19,100	53.00
May 17, 2013	52.80	53.00	52.16	53.00	14,100	53.00
May 16, 2013	53.47	53.53	52.17	52.20	19,200	52.20
May 15, 2013	54.42	54.42	53.30	53.58	27,100	53.58
May 14, 2013	54.20	55.00	54.20	54.21	42,500	54.21
May 13, 2013	51.31	54.21	51.05	54.21	68,000	54.21
May 13, 2013	0.352 Dividend
May 10, 2013	51.67	51.75	51.24	51.71	17,100	51.36
May 9, 2013	51.21	51.78	51.21	51.42	12,700	51.07
May 8, 2013	51.55	51.73	51.20	51.24	16,800	50.89
May 7, 2013	51.12	51.50	50.61	51.47	18,100	51.12
May 6, 2013	51.30	51.83	50.51	50.51	17,900	50.17
May 3, 2013	51.00	51.41	50.77	51.08	19,200	50.73
May 2, 2013	50.89	51.07	50.51	50.89	15,100	50.54
May 1, 2013	50.99	51.75	50.70	50.73	39,700	50.38
Apr 30, 2013	50.72	51.00	50.26	50.85	11,900	50.50
Apr 29, 2013	50.53	50.97	50.10	50.48	28,800	50.14
Apr 26, 2013	49.86	50.25	49.50	50.21	9,300	49.87
Apr 25, 2013	49.87	50.50	49.52	50.49	13,100	50.15
Apr 24, 2013	49.60	50.00	49.00	49.50	21,000	49.16
Apr 23, 2013	49.87	49.90	49.25	49.30	12,900	48.96
Apr 22, 2013	49.63	49.73	48.62	49.46	12,500	49.12
Apr 19, 2013	48.00	49.48	48.00	49.42	18,000	49.08
Apr 18, 2013	47.04	48.65	47.04	48.15	27,900	47.82
Apr 17, 2013	48.48	48.79	47.15	47.23	22,700	46.91
Apr 16, 2013	47.71	48.28	47.18	48.16	15,900	47.83
Apr 15, 2013	49.76	49.81	47.70	47.71	24,600	47.39
Apr 12, 2013	49.60	50.32	48.98	49.75	15,000	49.41
Apr 11, 2013	49.85	50.39	49.55	50.08	13,000	49.74
Apr 11, 2013	0.441 Dividend
Apr 10, 2013	50.87	50.87	50.00	50.47	18,100	49.69
Apr 9, 2013	50.34	51.00	50.32	50.55	36,500	49.77
Apr 8, 2013	48.68	50.50	48.44	50.32	36,400	49.54
Apr 5, 2013	46.56	49.63	46.50	49.20	37,000	48.44
Apr 4, 2013	47.78	47.85	47.36	47.45	17,400	46.72
Apr 3, 2013	46.81	47.67	46.22	47.33	17,500	46.60
Apr 2, 2013	47.00	47.15	46.80	47.12	14,800	46.39
Apr 1, 2013	46.75	46.80	46.13	46.57	8,000	45.85
Mar 28, 2013	46.70	46.99	46.41	46.64	18,500	45.92
Mar 27, 2013	45.95	46.49	45.84	46.31	17,400	45.59
Mar 26, 2013	45.64	46.95	45.64	46.13	13,700	45.42
Mar 25, 2013	46.11	46.11	45.64	45.64	8,400	44.93
Mar 22, 2013	46.09	46.47	45.80	45.95	8,500	45.24
Mar 21, 2013	45.91	46.30	45.91	46.02	8,500	45.31
Mar 20, 2013	45.87	46.43	45.64	45.80	12,600	45.09
Mar 19, 2013	46.69	46.69	45.75	45.75	15,600	45.04
Mar 18, 2013	46.60	46.60	46.31	46.60	8,600	45.88
Mar 15, 2013	46.40	46.60	46.20	46.60	19,700	45.88
Mar 14, 2013	46.89	47.00	46.10	46.40	9,100	45.68
Mar 13, 2013	47.01	47.20	46.65	46.65	7,800	45.93
Mar 13, 2013	0.254 Dividend
Mar 12, 2013	46.96	47.62	46.96	47.62	18,100	46.63
Mar 11, 2013	47.08	47.31	46.29	46.96	17,100	45.99
Mar 8, 2013	45.90	46.00	45.42	45.90	13,900	44.95
Mar 7, 2013	45.62	45.92	45.15	45.59	23,200	44.64
Mar 6, 2013	45.26	45.55	45.20	45.36	21,300	44.42
Mar 5, 2013	46.33	46.33	45.35	45.45	10,300	44.51
Mar 4, 2013	47.07	47.07	46.00	46.56	14,000	45.59
Mar 1, 2013	46.70	47.47	46.63	46.80	23,900	45.83
Feb 28, 2013	47.10	47.45	46.58	46.58	10,900	45.61
Feb 27, 2013	45.40	47.12	45.40	46.99	11,700	46.02
Feb 26, 2013	46.97	46.97	45.14	45.71	18,100	44.76
Feb 25, 2013	46.60	47.15	46.31	46.44	14,300	45.48
Feb 22, 2013	44.99	46.60	44.01	46.60	29,600	45.63
Feb 21, 2013	46.60	46.64	44.67	45.00	40,700	44.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SBR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sabine Royalty Trust (SBR)