Sabine Royalty Trust (SBR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

62.73

-0.31

(-0.49%)

At close: 04:00PM EDT

62.85

+0.12

(+0.19%)

After hours:

06:40PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	63.01	63.46	62.68	62.73	62.73	16,700
23 Apr 2024	62.89	64.00	62.76	63.04	63.04	14,100
22 Apr 2024	63.47	64.00	62.80	62.89	62.89	18,900
19 Apr 2024	62.01	64.19	62.00	63.82	63.82	35,400
18 Apr 2024	63.84	64.49	62.26	62.35	62.35	32,700
17 Apr 2024	64.36	65.55	64.00	64.15	64.15	31,600
16 Apr 2024	63.16	64.43	63.04	64.08	64.08	34,200
15 Apr 2024	67.20	67.20	63.48	63.71	63.71	50,100
12 Apr 2024	67.60	68.36	66.75	66.87	66.87	19,700
12 Apr 2024	0.536 Dividend
11 Apr 2024	68.40	68.40	67.46	67.72	67.18	25,900
10 Apr 2024	67.92	68.82	67.83	68.03	67.49	27,000
09 Apr 2024	68.64	68.64	67.55	68.50	67.96	21,400
08 Apr 2024	68.76	69.50	67.75	68.21	67.67	55,400
05 Apr 2024	66.75	68.21	66.64	68.09	67.55	36,500
04 Apr 2024	66.22	66.95	65.85	66.72	66.19	21,700
03 Apr 2024	65.55	66.66	65.39	66.24	65.72	20,900
02 Apr 2024	64.80	65.98	64.30	65.81	65.29	36,600
01 Apr 2024	63.85	64.75	63.33	64.60	64.09	25,800
28 Mar 2024	63.59	63.89	63.05	63.59	63.09	26,800
27 Mar 2024	62.50	63.29	62.50	63.29	62.79	17,200
26 Mar 2024	62.76	62.98	62.32	62.41	61.92	13,000
25 Mar 2024	62.22	63.47	62.20	62.78	62.28	26,400
22 Mar 2024	62.24	62.47	61.91	62.32	61.83	16,700
21 Mar 2024	62.13	62.69	62.00	62.24	61.75	19,400
20 Mar 2024	62.88	62.88	62.30	62.50	62.01	14,500
19 Mar 2024	61.51	62.89	61.51	62.65	62.15	21,600
18 Mar 2024	61.60	61.78	61.22	61.73	61.24	17,400
15 Mar 2024	62.18	62.20	60.73	61.63	61.14	28,900
14 Mar 2024	61.95	61.95	61.00	61.62	61.13	35,800
14 Mar 2024	0.411 Dividend
13 Mar 2024	62.97	62.97	62.05	62.23	61.33	29,700
12 Mar 2024	61.06	62.84	61.06	62.61	61.70	27,100
11 Mar 2024	61.06	61.76	60.85	61.39	60.50	27,500
08 Mar 2024	60.37	61.21	60.37	61.06	60.18	15,400
07 Mar 2024	59.90	60.61	59.90	60.30	59.43	32,800
06 Mar 2024	60.04	60.32	59.84	60.16	59.29	36,900
05 Mar 2024	59.81	60.83	59.78	60.04	59.17	26,700
04 Mar 2024	60.65	61.08	59.90	60.16	59.29	32,000
01 Mar 2024	59.77	60.92	59.60	60.66	59.78	33,200
29 Feb 2024	60.90	60.90	59.55	59.90	59.03	31,900
28 Feb 2024	60.76	60.85	59.36	59.69	58.83	32,700
27 Feb 2024	59.71	60.67	59.69	60.31	59.44	20,000
26 Feb 2024	59.85	60.72	59.50	59.73	58.87	23,300
23 Feb 2024	60.74	61.10	59.82	60.03	59.16	34,000
22 Feb 2024	61.70	62.45	61.01	61.28	60.39	30,100
21 Feb 2024	60.42	62.36	60.42	62.21	61.31	21,800
20 Feb 2024	62.73	63.17	59.98	59.98	59.11	51,800
16 Feb 2024	63.07	63.30	62.64	62.93	62.02	33,500
15 Feb 2024	62.41	63.32	62.20	62.70	61.79	48,400
14 Feb 2024	62.94	62.94	62.11	62.42	61.52	41,100
14 Feb 2024	0.419 Dividend
13 Feb 2024	63.13	63.30	62.62	62.78	61.46	58,600
12 Feb 2024	62.40	63.75	62.40	63.13	61.80	30,600
09 Feb 2024	62.62	62.84	61.81	62.43	61.12	54,500
08 Feb 2024	61.03	62.21	60.66	62.10	60.79	27,900
07 Feb 2024	61.01	61.54	60.53	61.40	60.11	22,900
06 Feb 2024	58.25	60.99	58.25	60.50	59.23	30,700
05 Feb 2024	58.99	59.24	57.73	58.53	57.30	79,000
02 Feb 2024	59.99	59.99	58.66	59.00	57.76	57,200
01 Feb 2024	61.02	61.73	59.71	59.73	58.47	56,500
31 Jan 2024	62.31	62.96	61.01	61.18	59.89	37,600
30 Jan 2024	63.89	63.94	62.45	62.69	61.37	40,000
29 Jan 2024	64.74	64.94	63.22	63.74	62.40	41,000
26 Jan 2024	64.50	65.23	64.03	64.74	63.38	16,000
25 Jan 2024	64.09	64.33	63.92	64.27	62.92	12,300
24 Jan 2024	64.21	64.73	63.84	64.06	62.71	20,700
23 Jan 2024	62.76	64.34	62.76	63.70	62.36	29,700
22 Jan 2024	61.86	62.95	61.31	62.75	61.43	35,400
19 Jan 2024	63.00	63.05	62.00	62.20	60.89	37,300
18 Jan 2024	63.50	64.40	62.58	63.05	61.72	25,500
17 Jan 2024	63.31	64.20	62.59	63.67	62.33	27,500
16 Jan 2024	65.34	65.34	63.36	63.61	62.27	46,400
12 Jan 2024	65.95	66.11	64.80	65.34	63.96	29,300
12 Jan 2024	0.437 Dividend
11 Jan 2024	66.49	66.49	64.80	65.03	63.23	39,000
10 Jan 2024	65.59	66.69	64.60	65.84	64.02	47,000
09 Jan 2024	65.32	66.40	64.25	66.10	64.27	58,100
08 Jan 2024	65.30	66.14	64.02	65.32	63.52	75,700
05 Jan 2024	69.00	69.00	62.39	65.48	63.67	207,200
04 Jan 2024	69.78	69.78	68.70	69.05	67.14	84,600
03 Jan 2024	68.31	69.75	67.85	69.36	67.44	50,700
02 Jan 2024	67.75	70.24	67.69	68.00	66.12	123,600
29 Dec 2023	68.26	68.75	67.28	67.86	65.99	56,600
28 Dec 2023	67.04	68.32	67.04	67.28	65.42	33,600
27 Dec 2023	68.50	69.07	67.07	67.73	65.86	47,000
26 Dec 2023	68.00	68.36	67.57	67.92	66.04	30,900
22 Dec 2023	67.17	68.20	67.17	67.53	65.66	24,600
21 Dec 2023	66.42	67.85	66.42	66.98	65.13	20,300
20 Dec 2023	67.34	67.94	66.03	66.37	64.54	74,800
19 Dec 2023	66.73	68.11	66.65	67.71	65.84	87,400
18 Dec 2023	65.19	67.14	65.19	66.67	64.83	69,300
15 Dec 2023	65.76	65.87	64.68	65.02	63.22	38,700
14 Dec 2023	66.15	66.90	65.40	65.69	63.88	102,700
14 Dec 2023	1.143 Dividend
13 Dec 2023	68.48	69.36	66.60	66.60	63.65	169,600
12 Dec 2023	69.52	69.52	67.61	68.48	65.45	70,100
11 Dec 2023	70.26	70.75	68.26	70.22	67.11	69,600
08 Dec 2023	71.01	72.50	69.73	70.77	67.63	50,100
07 Dec 2023	70.10	72.00	69.44	71.05	67.90	79,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5965+0.0028(+0.48%)

NZD/EUR0.5559+0.0013(+0.23%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.18+0.37(+0.45%)

Sabine Royalty Trust (SBR)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5965
+0.0028(+0.48%)

NZD/EUR
0.5559
+0.0013(+0.23%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.18
+0.37(+0.45%)