Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:01AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Sabine Royalty Trust (SBR)

On Dec 4: 41.08   0.01 (0.02%)

MORE ON SBR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 41.00 41.29 40.99 41.08 9,100 41.08 3-Dec-09 41.69 41.69 41.00 41.09 17,000 41.09 2-Dec-09 41.50 42.19 41.26 41.61 20,700 41.61 1-Dec-09 41.55 42.00 41.50 41.65 12,400 41.65 30-Nov-09 41.30 41.55 41.10 41.33 13,200 41.33 27-Nov-09 40.25 41.77 40.25 41.05 7,000 41.05 25-Nov-09 41.20 41.53 41.20 41.42 8,600 41.42 24-Nov-09 41.21 41.41 40.87 41.13 21,200 41.13 23-Nov-09 41.16 41.83 41.00 41.21 20,500 41.21 20-Nov-09 41.40 41.68 41.00 41.30 23,600 41.30 19-Nov-09 41.65 41.80 41.45 41.52 9,600 41.52 18-Nov-09 41.41 42.42 41.41 41.91 10,000 41.91 17-Nov-09 41.60 42.20 41.50 41.78 15,700 41.78 16-Nov-09 41.65 42.40 41.51 41.78 23,100 41.78 13-Nov-09 41.50 41.85 41.25 41.47 20,900 41.47 12-Nov-09 42.60 42.83 41.05 41.77 32,500 41.77 12-Nov-09 $ 0.196 Dividend 11-Nov-09 43.08 43.50 42.17 42.76 13,600 42.56 10-Nov-09 41.91 42.94 41.91 42.89 13,700 42.69 9-Nov-09 42.19 43.27 41.50 42.08 20,200 41.89 6-Nov-09 40.24 42.23 40.24 42.03 20,700 41.84 5-Nov-09 42.11 42.72 41.60 42.07 17,800 41.88 4-Nov-09 41.78 42.11 41.78 42.11 3,500 41.92 3-Nov-09 41.52 41.96 41.33 41.75 13,400 41.56 2-Nov-09 41.33 41.74 41.33 41.52 27,500 41.33 30-Oct-09 42.15 42.41 41.40 41.73 27,700 41.54 29-Oct-09 41.29 42.19 41.29 41.89 13,600 41.70 28-Oct-09 42.17 42.30 41.12 41.12 21,900 40.93 27-Oct-09 42.00 42.77 42.00 42.21 15,200 42.02 26-Oct-09 41.85 42.83 41.51 42.00 28,500 41.81 23-Oct-09 42.50 42.50 41.30 42.09 24,300 41.90 22-Oct-09 42.17 42.20 41.06 42.02 20,100 41.83 21-Oct-09 42.00 42.51 41.83 41.83 11,100 41.64 20-Oct-09 41.61 42.24 41.61 42.18 10,700 41.99 19-Oct-09 41.74 42.60 41.63 42.20 16,200 42.01 16-Oct-09 41.50 42.23 41.39 42.05 16,300 41.86 15-Oct-09 40.67 42.37 40.67 41.76 21,400 41.57 14-Oct-09 42.55 42.55 41.75 42.32 35,700 42.13 13-Oct-09 43.28 43.28 41.60 42.07 12,400 41.88 13-Oct-09 $ 0.243 Dividend 12-Oct-09 41.50 42.55 41.02 42.05 37,300 41.62 9-Oct-09 41.73 42.15 41.53 41.99 28,100 41.56 8-Oct-09 41.12 41.99 41.02 41.52 41,300 41.09 7-Oct-09 41.40 41.40 40.46 41.11 21,300 40.69 6-Oct-09 40.93 41.42 40.39 41.42 31,200 40.99 5-Oct-09 39.85 40.74 39.35 40.74 19,100 40.32 2-Oct-09 39.83 39.83 38.43 39.51 19,900 39.10 1-Oct-09 40.16 40.35 39.83 39.83 15,500 39.42 30-Sep-09 40.48 40.95 40.12 40.36 13,600 39.94 29-Sep-09 41.00 41.00 40.46 40.54 13,200 40.12 28-Sep-09 40.70 40.91 40.01 40.80 9,200 40.38 25-Sep-09 40.31 40.86 40.13 40.22 13,200 39.80 24-Sep-09 40.92 40.99 39.80 40.25 23,600 39.83 23-Sep-09 41.20 41.41 40.29 41.00 21,000 40.58 22-Sep-09 41.10 41.50 40.88 41.12 12,700 40.69 21-Sep-09 39.81 40.94 39.81 40.78 22,500 40.36 18-Sep-09 40.97 40.97 40.73 40.85 18,300 40.43 17-Sep-09 40.76 40.99 40.34 40.82 22,500 40.40 16-Sep-09 40.00 40.89 39.77 40.53 33,900 40.11 15-Sep-09 39.40 40.25 39.40 39.75 21,700 39.34 14-Sep-09 39.48 39.90 39.24 39.71 23,500 39.30 11-Sep-09 40.00 40.24 39.51 39.68 23,700 39.27 11-Sep-09 $ 0.237 Dividend 10-Sep-09 39.56 39.99 39.31 39.97 29,300 39.32 9-Sep-09 39.25 39.72 39.00 39.20 51,700 38.56 8-Sep-09 38.75 39.00 38.45 38.95 18,600 38.32 4-Sep-09 38.00 38.50 37.84 38.30 14,200 37.68 3-Sep-09 37.89 37.95 37.04 37.70 18,200 37.09 2-Sep-09 37.95 37.98 37.50 37.95 30,900 37.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions