STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Sabine Royalty Trust (SBR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.76

-1.42

(-2.26%)

As of 01:42PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	62.71	63.03	61.72	61.76	61.76	22,946
Apr 29, 2024	62.98	63.51	62.58	63.19	63.19	24,100
Apr 26, 2024	62.12	63.78	62.10	62.65	62.65	27,600
Apr 25, 2024	62.60	63.01	62.14	62.47	62.47	19,800
Apr 24, 2024	63.01	63.46	62.68	62.73	62.73	16,700
Apr 23, 2024	62.89	64.00	62.76	63.04	63.04	14,100
Apr 22, 2024	63.47	64.00	62.80	62.89	62.89	18,900
Apr 19, 2024	62.01	64.19	62.00	63.82	63.82	35,400
Apr 18, 2024	63.84	64.49	62.26	62.35	62.35	32,700
Apr 17, 2024	64.36	65.55	64.00	64.15	64.15	31,600
Apr 16, 2024	63.16	64.43	63.04	64.08	64.08	34,200
Apr 15, 2024	67.20	67.20	63.48	63.71	63.71	50,100
Apr 12, 2024	67.60	68.36	66.75	66.87	66.87	19,700
Apr 12, 2024	0.536 Dividend
Apr 11, 2024	68.40	68.40	67.46	67.72	67.18	25,900
Apr 10, 2024	67.92	68.82	67.83	68.03	67.49	27,000
Apr 09, 2024	68.64	68.64	67.55	68.50	67.96	21,400
Apr 08, 2024	68.76	69.50	67.75	68.21	67.67	55,400
Apr 05, 2024	66.75	68.21	66.64	68.09	67.55	36,500
Apr 04, 2024	66.22	66.95	65.85	66.72	66.19	21,700
Apr 03, 2024	65.55	66.66	65.39	66.24	65.72	20,900
Apr 02, 2024	64.80	65.98	64.30	65.81	65.29	36,600
Apr 01, 2024	63.85	64.75	63.33	64.60	64.09	25,800
Mar 28, 2024	63.59	63.89	63.05	63.59	63.09	26,800
Mar 27, 2024	62.50	63.29	62.50	63.29	62.79	17,200
Mar 26, 2024	62.76	62.98	62.32	62.41	61.92	13,000
Mar 25, 2024	62.22	63.47	62.20	62.78	62.28	26,400
Mar 22, 2024	62.24	62.47	61.91	62.32	61.83	16,700
Mar 21, 2024	62.13	62.69	62.00	62.24	61.75	19,400
Mar 20, 2024	62.88	62.88	62.30	62.50	62.01	14,500
Mar 19, 2024	61.51	62.89	61.51	62.65	62.15	21,600
Mar 18, 2024	61.60	61.78	61.22	61.73	61.24	17,400
Mar 15, 2024	62.18	62.20	60.73	61.63	61.14	28,900
Mar 14, 2024	61.95	61.95	61.00	61.62	61.13	35,800
Mar 14, 2024	0.411 Dividend
Mar 13, 2024	62.97	62.97	62.05	62.23	61.33	29,700
Mar 12, 2024	61.06	62.84	61.06	62.61	61.70	27,100
Mar 11, 2024	61.06	61.76	60.85	61.39	60.50	27,500
Mar 08, 2024	60.37	61.21	60.37	61.06	60.18	15,400
Mar 07, 2024	59.90	60.61	59.90	60.30	59.43	32,800
Mar 06, 2024	60.04	60.32	59.84	60.16	59.29	36,900
Mar 05, 2024	59.81	60.83	59.78	60.04	59.17	26,700
Mar 04, 2024	60.65	61.08	59.90	60.16	59.29	32,000
Mar 01, 2024	59.77	60.92	59.60	60.66	59.78	33,200
Feb 29, 2024	60.90	60.90	59.55	59.90	59.03	31,900
Feb 28, 2024	60.76	60.85	59.36	59.69	58.83	32,700
Feb 27, 2024	59.71	60.67	59.69	60.31	59.44	20,000
Feb 26, 2024	59.85	60.72	59.50	59.73	58.87	23,300
Feb 23, 2024	60.74	61.10	59.82	60.03	59.16	34,000
Feb 22, 2024	61.70	62.45	61.01	61.28	60.39	30,100
Feb 21, 2024	60.42	62.36	60.42	62.21	61.31	21,800
Feb 20, 2024	62.73	63.17	59.98	59.98	59.11	51,800
Feb 16, 2024	63.07	63.30	62.64	62.93	62.02	33,500
Feb 15, 2024	62.41	63.32	62.20	62.70	61.79	48,400
Feb 14, 2024	62.94	62.94	62.11	62.42	61.52	41,100
Feb 14, 2024	0.419 Dividend
Feb 13, 2024	63.13	63.30	62.62	62.78	61.46	58,600
Feb 12, 2024	62.40	63.75	62.40	63.13	61.80	30,600
Feb 09, 2024	62.62	62.84	61.81	62.43	61.12	54,500
Feb 08, 2024	61.03	62.21	60.66	62.10	60.79	27,900
Feb 07, 2024	61.01	61.54	60.53	61.40	60.11	22,900
Feb 06, 2024	58.25	60.99	58.25	60.50	59.23	30,700
Feb 05, 2024	58.99	59.24	57.73	58.53	57.30	79,000
Feb 02, 2024	59.99	59.99	58.66	59.00	57.76	57,200
Feb 01, 2024	61.02	61.73	59.71	59.73	58.47	56,500
Jan 31, 2024	62.31	62.96	61.01	61.18	59.89	37,600
Jan 30, 2024	63.89	63.94	62.45	62.69	61.37	40,000
Jan 29, 2024	64.74	64.94	63.22	63.74	62.40	41,000
Jan 26, 2024	64.50	65.23	64.03	64.74	63.38	16,000
Jan 25, 2024	64.09	64.33	63.92	64.27	62.92	12,300
Jan 24, 2024	64.21	64.73	63.84	64.06	62.71	20,700
Jan 23, 2024	62.76	64.34	62.76	63.70	62.36	29,700
Jan 22, 2024	61.86	62.95	61.31	62.75	61.43	35,400
Jan 19, 2024	63.00	63.05	62.00	62.20	60.89	37,300
Jan 18, 2024	63.50	64.40	62.58	63.05	61.72	25,500
Jan 17, 2024	63.31	64.20	62.59	63.67	62.33	27,500
Jan 16, 2024	65.34	65.34	63.36	63.61	62.27	46,400
Jan 12, 2024	65.95	66.11	64.80	65.34	63.96	29,300
Jan 12, 2024	0.437 Dividend
Jan 11, 2024	66.49	66.49	64.80	65.03	63.23	39,000
Jan 10, 2024	65.59	66.69	64.60	65.84	64.02	47,000
Jan 09, 2024	65.32	66.40	64.25	66.10	64.27	58,100
Jan 08, 2024	65.30	66.14	64.02	65.32	63.52	75,700
Jan 05, 2024	69.00	69.00	62.39	65.48	63.67	207,200
Jan 04, 2024	69.78	69.78	68.70	69.05	67.14	84,600
Jan 03, 2024	68.31	69.75	67.85	69.36	67.44	50,700
Jan 02, 2024	67.75	70.24	67.69	68.00	66.12	123,600
Dec 29, 2023	68.26	68.75	67.28	67.86	65.99	56,600
Dec 28, 2023	67.04	68.32	67.04	67.28	65.42	33,600
Dec 27, 2023	68.50	69.07	67.07	67.73	65.86	47,000
Dec 26, 2023	68.00	68.36	67.57	67.92	66.04	30,900
Dec 22, 2023	67.17	68.20	67.17	67.53	65.66	24,600
Dec 21, 2023	66.42	67.85	66.42	66.98	65.13	20,300
Dec 20, 2023	67.34	67.94	66.03	66.37	64.54	74,800
Dec 19, 2023	66.73	68.11	66.65	67.71	65.84	87,400
Dec 18, 2023	65.19	67.14	65.19	66.67	64.83	69,300
Dec 15, 2023	65.76	65.87	64.68	65.02	63.22	38,700
Dec 14, 2023	66.15	66.90	65.40	65.69	63.88	102,700
Dec 14, 2023	1.143 Dividend
Dec 13, 2023	68.48	69.36	66.60	66.60	63.65	169,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,835.49-176.13(-0.80%)

S&P 5005,079.55-36.62(-0.72%)

DOW38,075.14-310.95(-0.81%)

CAD/USD0.7272-0.0050(-0.68%)

CRUDE OIL81.74-0.89(-1.08%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Sabine Royalty Trust (SBR)

S&P/TSX
21,835.49
-176.13(-0.80%)

S&P 500
5,079.55
-36.62(-0.72%)

DOW
38,075.14
-310.95(-0.81%)

CAD/USD
0.7272
-0.0050(-0.68%)

CRUDE OIL
81.74
-0.89(-1.08%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)