Sabine Royalty Trust (SBR) Historical Stock Data
62.89 ↓0.93 (-1.46%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBR is up 0.10% a day on average. There have been 17 days where Sabine Royalty Trust closed green and 13 days where SBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 63.47 | 62.89 | ↓$0.58 (-0.91%) | 62.80 | 64.00 | 18.89K |
| 2024-04-19 | 62.01 | 63.82 | ↑$1.81 (2.92%) | 62.00 | 64.19 | 35.40K |
| 2024-04-18 | 63.84 | 62.35 | ↓$1.49 (-2.33%) | 62.26 | 64.49 | 32.66K |
| 2024-04-17 | 64.36 | 64.15 | ↓$0.21 (-0.33%) | 64.00 | 65.55 | 31.56K |
| 2024-04-16 | 63.16 | 64.08 | ↑$0.92 (1.46%) | 63.04 | 64.43 | 34.21K |
| 2024-04-15 | 67.20 | 63.71 | ↓$3.49 (-5.19%) | 63.48 | 67.20 | 50.16K |
| 2024-04-12 | 67.60 | 66.87 | ↓$0.73 (-1.08%) | 66.75 | 68.36 | 20.74K |
| 2024-04-11 | 68.40 | 67.72 | ↓$0.68 (-0.99%) | 67.46 | 68.40 | 25.93K |
| 2024-04-10 | 67.92 | 68.03 | ↑$0.11 (0.16%) | 67.83 | 68.82 | 26.96K |
| 2024-04-09 | 68.64 | 68.50 | ↓$0.14 (-0.20%) | 67.55 | 68.64 | 21.44K |
| 2024-04-08 | 68.76 | 68.21 | ↓$0.55 (-0.80%) | 67.75 | 69.50 | 55.41K |
| 2024-04-05 | 66.75 | 68.09 | ↑$1.34 (2.01%) | 66.64 | 68.21 | 36.79K |
| 2024-04-04 | 66.22 | 66.72 | ↑$0.50 (0.76%) | 65.85 | 66.95 | 21.73K |
| 2024-04-03 | 65.55 | 66.24 | ↑$0.69 (1.05%) | 65.39 | 66.66 | 20.93K |
| 2024-04-02 | 64.80 | 65.81 | ↑$1.01 (1.56%) | 64.30 | 65.98 | 36.56K |
| 2024-04-01 | 63.85 | 64.60 | ↑$0.75 (1.17%) | 63.33 | 64.75 | 25.85K |
| 2024-03-28 | 63.59 | 63.59 | ↑$0.00 (0.00%) | 63.05 | 63.89 | 26.83K |
| 2024-03-27 | 62.50 | 63.29 | ↑$0.79 (1.26%) | 62.50 | 63.29 | 17.22K |
| 2024-03-26 | 62.76 | 62.41 | ↓$0.35 (-0.56%) | 62.32 | 62.98 | 13K |
| 2024-03-25 | 62.22 | 62.78 | ↑$0.56 (0.90%) | 62.20 | 63.47 | 26.36K |
| 2024-03-22 | 62.24 | 62.32 | ↑$0.08 (0.13%) | 61.91 | 62.47 | 16.71K |
| 2024-03-21 | 62.13 | 62.24 | ↑$0.11 (0.18%) | 62.00 | 62.69 | 19.43K |
| 2024-03-20 | 62.88 | 62.50 | ↓$0.38 (-0.60%) | 62.30 | 62.88 | 14.49K |
| 2024-03-19 | 61.51 | 62.65 | ↑$1.14 (1.85%) | 61.51 | 62.89 | 21.60K |
| 2024-03-18 | 61.60 | 61.73 | ↑$0.13 (0.21%) | 61.22 | 61.78 | 17.37K |
| 2024-03-15 | 62.18 | 61.63 | ↓$0.55 (-0.88%) | 60.73 | 62.20 | 28.91K |
| 2024-03-14 | 61.95 | 61.62 | ↓$0.33 (-0.53%) | 61.00 | 61.95 | 35.75K |
| 2024-03-13 | 62.97 | 62.23 | ↓$0.74 (-1.18%) | 62.05 | 62.97 | 29.67K |
| 2024-03-12 | 61.06 | 62.61 | ↑$1.55 (2.54%) | 61.06 | 62.84 | 27.15K |
| 2024-03-11 | 61.06 | 61.39 | ↑$0.33 (0.54%) | 60.85 | 61.76 | 27.45K |
Create an account or log in to view more rows.
$SBR day trade is ok to buy here but sell later
$SBR LFFGG
$SBR News?
$SBR Mindset is key
$SBR i'm out of slaps for the day
$SBR more calls coming in
$SBR almost go time
$SBR Holding Pattern
$SBR hang tight
ignore fud and buy dips if you can
everyone be okay????
$SBR last chance to load imo