Sabine Royalty Trust Common Stockのデータ

Sabine Royalty Trust Common Stockの基本情報

名前 Sabine Royalty Trust Common Stock
ティッカー SBR
国 United States
上場年 nan
セクター Energy

Sabine Royalty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.9 33.01 33.01 33.9 39600.0 33.9
2021-02-12 33.44 32.57 32.65 33.34 35300.0 33.34
2021-02-11 33.77 32.69 33.77 32.76 59000.0 32.6
2021-02-10 33.7 33.02 33.23 33.6 34500.0 33.44
2021-02-09 33.57 32.61 33.07 33.07 39200.0 32.91
2021-02-08 33.35 32.0 32.0 33.35 53500.0 33.19
2021-02-05 31.6 30.73 30.82 31.59 28600.0 31.44
2021-02-04 30.96 30.42 30.48 30.73 25600.0 30.58
2021-02-03 30.56 30.07 30.14 30.37 22000.0 30.23
2021-02-02 30.39 29.71 30.33 29.71 38400.0 29.57
2021-02-01 30.33 29.79 30.0 30.01 31200.0 29.87
2021-01-29 30.35 29.6 30.14 29.98 25600.0 29.84
2021-01-28 30.79 30.01 30.25 30.07 14100.0 29.93
2021-01-27 30.8 29.66 29.66 30.48 47600.0 30.34
2021-01-26 30.5 30.02 30.16 30.02 19300.0 29.88
2021-01-25 30.55 29.85 30.0 30.15 13600.0 30.01
2021-01-22 30.44 29.85 30.0 30.38 25900.0 30.24
2021-01-21 30.75 30.0 30.55 30.26 35000.0 30.12
2021-01-20 30.91 30.55 30.81 30.59 14300.0 30.45
2021-01-19 30.97 30.03 30.12 30.75 37600.0 30.6
2021-01-15 30.45 29.91 30.21 30.3 33700.0 30.16
2021-01-14 30.74 30.21 30.44 30.69 10400.0 30.54
2021-01-13 30.8 30.27 30.27 30.54 33300.0 30.23
2021-01-12 30.89 30.31 30.59 30.88 30900.0 30.57
2021-01-11 30.52 29.95 29.95 30.22 30800.0 29.91
2021-01-08 30.58 29.68 29.98 30.22 30900.0 29.91
2021-01-07 30.17 29.63 30.07 29.68 34200.0 29.38
2021-01-06 30.34 29.41 29.6 29.86 41200.0 29.56
2021-01-05 30.0 28.66 28.84 29.15 34400.0 28.85
2021-01-04 29.1 28.25 28.56 29.06 22400.0 28.76
2020-12-31 28.63 28.15 28.4 28.22 88800.0 27.93
2020-12-30 28.7 27.92 28.47 28.36 87700.0 28.07
2020-12-29 28.8 28.4 28.74 28.69 44200.0 28.4
2020-12-28 28.91 28.36 28.54 28.38 47400.0 28.09
2020-12-24 28.88 28.08 28.5 28.68 23100.0 28.39
2020-12-23 28.99 27.8 28.26 28.68 75300.0 28.39
2020-12-22 29.13 28.3 28.8 28.3 25700.0 28.01
2020-12-21 29.75 28.75 29.57 28.8 37000.0 28.51
2020-12-18 30.84 29.81 30.47 29.84 28100.0 29.54
2020-12-17 30.55 30.0 30.38 30.4 32900.0 30.09
2020-12-16 31.1 30.43 30.93 30.43 16100.0 30.12
2020-12-15 31.64 30.62 30.95 30.96 19500.0 30.65
2020-12-14 31.64 30.89 31.5 30.92 17900.0 30.61
2020-12-11 31.7 31.12 31.12 31.38 16100.0 30.94
2020-12-10 31.86 30.88 30.89 31.25 40300.0 30.81
2020-12-09 31.24 30.76 30.81 30.9 13100.0 30.46
2020-12-08 31.38 30.51 30.75 30.81 24600.0 30.38
2020-12-07 31.31 30.43 31.0 30.8 26700.0 30.37
2020-12-04 31.4 29.81 29.99 31.36 33700.0 30.92
2020-12-03 30.0 29.23 29.4 29.77 24700.0 29.35
2020-12-02 29.89 29.0 29.32 29.4 13700.0 28.99
2020-12-01 29.8 29.1 29.5 29.34 19100.0 28.93
2020-11-30 30.14 29.05 30.0 29.19 35600.0 28.78
2020-11-27 30.0 29.06 30.0 29.58 13900.0 29.16
2020-11-25 30.0 29.3 29.72 29.77 14200.0 29.32
2020-11-24 29.76 29.01 29.5 29.74 29600.0 29.29
2020-11-23 29.5 28.6 28.78 29.5 19800.0 29.06
2020-11-20 29.04 28.65 29.04 28.67 8500.0 28.24
2020-11-19 29.29 28.62 29.0 28.71 27000.0 28.28
2020-11-18 29.81 29.0 29.06 29.0 11200.0 28.57
2020-11-17 29.73 29.05 29.13 29.06 24800.0 28.62
2020-11-16 29.56 28.55 29.0 29.49 28100.0 29.05
2020-11-13 28.75 28.32 28.49 28.7 13900.0 28.27
2020-11-12 29.36 28.52 29.21 28.53 12900.0 27.98
2020-11-11 29.4 28.96 28.98 29.28 16200.0 28.72
2020-11-10 28.7 28.08 28.46 28.7 17400.0 28.15
2020-11-09 28.53 27.76 28.34 28.07 20000.0 27.53
2020-11-06 28.31 26.5 27.56 26.7 33200.0 26.19
2020-11-05 28.9 27.54 28.49 27.63 39200.0 27.1
2020-11-04 28.75 27.94 28.28 27.94 20300.0 27.41
2020-11-03 28.99 28.25 28.96 28.28 17000.0 27.74
2020-11-02 29.2 27.84 28.37 28.64 26100.0 28.09
2020-10-30 28.4 27.75 28.2 28.27 21700.0 27.73
2020-10-29 28.33 26.84 27.19 28.29 34000.0 27.75
2020-10-28 27.93 26.94 27.7 27.01 30800.0 26.49
2020-10-27 28.47 27.71 28.44 27.71 13700.0 27.18
2020-10-26 28.52 27.89 28.35 28.47 28400.0 27.93
2020-10-23 29.0 28.38 28.38 28.67 18300.0 28.12
2020-10-22 28.5 27.54 27.7 28.21 19100.0 27.67
2020-10-21 28.6 27.8 28.4 27.81 19700.0 27.28
2020-10-20 28.64 28.21 28.5 28.3 13300.0 27.76
2020-10-19 29.22 28.27 29.16 28.27 31800.0 27.73
2020-10-16 29.35 28.88 29.32 28.95 17100.0 28.4
2020-10-15 29.62 28.9 29.0 29.23 227800.0 28.67
2020-10-14 29.27 28.93 29.0 29.02 18300.0 28.46
2020-10-13 29.66 29.15 29.64 29.33 20500.0 28.58
2020-10-12 30.25 29.43 30.21 29.63 26600.0 28.87
2020-10-09 30.48 29.89 30.4 29.95 10100.0 29.18
2020-10-08 30.34 29.75 29.9 30.17 20600.0 29.4
2020-10-07 30.07 29.67 29.67 29.81 25900.0 29.04
2020-10-06 30.65 29.72 30.34 29.81 18900.0 29.04
2020-10-05 30.39 29.16 29.33 30.3 19900.0 29.52
2020-10-02 29.53 28.81 28.81 29.27 8200.0 28.52
2020-10-01 29.52 28.7 29.29 29.47 26900.0 28.71
2020-09-30 30.15 28.7 29.75 29.1 31200.0 28.35
2020-09-29 30.49 29.26 30.38 29.5 25800.0 28.74
2020-09-28 30.21 29.39 29.39 30.19 22800.0 29.41
2020-09-25 29.34 28.94 28.97 28.94 12200.0 28.2
2020-09-24 29.41 28.68 28.68 29.1 14600.0 28.35
2020-09-23 29.73 28.75 29.42 28.87 18600.0 28.13
2020-09-22 30.34 28.94 30.28 29.16 22100.0 28.41
2020-09-21 30.38 28.77 30.0 30.37 34600.0 29.59
2020-09-18 30.45 29.58 30.33 29.96 32000.0 29.19
2020-09-17 30.69 30.07 30.25 30.25 12200.0 29.47
2020-09-16 30.82 29.62 29.62 30.43 21900.0 29.65
2020-09-15 29.99 29.31 29.31 29.74 32800.0 28.98
2020-09-14 29.7 29.15 29.15 29.56 8000.0 28.8
2020-09-11 29.9 29.12 29.65 29.29 12300.0 28.34
2020-09-10 30.5 29.61 30.48 29.65 18300.0 28.69
2020-09-09 30.55 29.8 30.22 30.33 13800.0 29.35
2020-09-08 30.6 29.73 30.49 30.16 34200.0 29.18
2020-09-04 30.72 29.86 30.07 30.61 23500.0 29.62
2020-09-03 30.17 28.9 29.18 30.12 63000.0 29.14
2020-09-02 30.74 29.03 30.74 29.09 52800.0 28.15
2020-09-01 30.79 30.0 30.1 30.74 23600.0 29.74
2020-08-31 31.5 30.22 31.5 30.26 35600.0 29.28
2020-08-28 31.58 30.77 30.9 31.38 20900.0 30.36
2020-08-27 31.49 30.63 31.34 30.95 19900.0 29.95
2020-08-26 31.78 31.25 31.71 31.33 22700.0 30.31
2020-08-25 32.0 31.06 31.66 31.66 31300.0 30.63
2020-08-24 31.59 30.66 30.66 31.02 27700.0 30.01
2020-08-21 31.74 30.32 31.74 30.68 23200.0 29.68
2020-08-20 31.67 31.42 31.5 31.6 16500.0 30.57
2020-08-19 32.46 31.67 31.68 31.99 14600.0 30.95
2020-08-18 32.31 31.43 32.15 31.69 14800.0 30.66
2020-08-17 32.58 32.01 32.44 32.36 19800.0 31.31
2020-08-14 32.88 32.26 32.48 32.63 19700.0 31.57
2020-08-13 33.22 32.52 32.83 32.79 18000.0 31.63
2020-08-12 33.1 32.3 32.3 33.1 22200.0 31.93
2020-08-11 33.8 31.93 33.38 32.09 39600.0 30.95
2020-08-10 32.86 31.33 31.49 32.86 59100.0 31.69
2020-08-07 31.61 29.96 30.31 31.46 32600.0 30.34
2020-08-06 30.55 29.99 30.41 30.31 34400.0 29.24
2020-08-05 30.42 29.87 30.05 30.24 31700.0 29.17
2020-08-04 30.09 29.38 29.38 29.84 31200.0 28.78
2020-08-03 29.89 29.29 29.5 29.4 13900.0 28.36
2020-07-31 29.49 29.09 29.21 29.11 15200.0 28.08
2020-07-30 29.83 28.7 29.5 29.15 19200.0 28.12
2020-07-29 30.03 29.55 29.79 29.69 20900.0 28.64
2020-07-28 29.94 29.27 29.63 29.31 15700.0 28.27
2020-07-27 29.99 29.55 29.59 29.89 15700.0 28.83
2020-07-24 30.09 29.45 29.66 29.75 10500.0 28.7
2020-07-23 30.25 29.29 29.34 29.68 20700.0 28.63
2020-07-22 29.88 29.48 29.88 29.5 13000.0 28.45
2020-07-21 30.14 28.7 28.85 29.79 43700.0 28.73
2020-07-20 29.57 28.51 29.38 28.53 14800.0 27.52
2020-07-17 29.96 29.2 29.96 29.28 18800.0 28.24
2020-07-16 30.07 29.01 30.07 29.86 20300.0 28.8
2020-07-15 31.54 29.7 30.04 30.07 55400.0 29.0
2020-07-14 30.96 29.38 29.9 30.4 37400.0 29.32
2020-07-13 30.42 29.82 30.42 30.23 48900.0 28.84
2020-07-10 30.71 29.7 29.7 30.43 29500.0 29.03
2020-07-09 30.4 28.67 29.39 29.83 45800.0 28.46
2020-07-08 29.76 28.8 28.8 29.27 16500.0 27.93
2020-07-07 29.68 28.69 29.25 29.03 18600.0 27.7
2020-07-06 29.64 28.44 29.25 29.47 31800.0 28.12
2020-07-02 29.75 27.85 27.85 28.8 45800.0 27.48
2020-07-01 28.0 27.27 27.69 27.79 20900.0 26.51
2020-06-30 27.95 27.12 27.15 27.72 19500.0 26.45
2020-06-29 28.22 27.04 27.16 27.04 17900.0 25.8
2020-06-26 27.69 26.5 27.69 26.96 22900.0 25.72
2020-06-25 28.0 26.81 27.02 27.64 25700.0 26.37
2020-06-24 27.55 26.52 27.0 27.19 20100.0 25.94
2020-06-23 27.73 27.03 27.37 27.04 8100.0 25.8
2020-06-22 27.47 26.47 26.83 27.22 21200.0 25.97
2020-06-19 28.03 27.07 28.03 27.3 14200.0 26.05
2020-06-18 27.92 27.13 27.13 27.64 16700.0 26.37
2020-06-17 27.91 27.0 27.91 27.26 16700.0 26.01
2020-06-16 28.46 27.6 28.41 27.65 21100.0 26.38
2020-06-15 27.66 26.34 27.07 27.45 30500.0 26.19
2020-06-12 29.15 27.06 28.87 27.41 46900.0 26.15
2020-06-11 29.18 27.95 28.84 28.35 42400.0 26.9
2020-06-10 31.19 30.02 31.13 30.1 22500.0 28.56
2020-06-09 31.9 30.51 31.17 31.53 25300.0 29.92
2020-06-08 32.17 31.32 31.32 31.81 26200.0 30.18
2020-06-05 30.86 29.65 29.97 30.66 37700.0 29.09
2020-06-04 29.77 28.98 29.39 29.3 25000.0 27.8
2020-06-03 29.61 28.74 29.0 29.26 14600.0 27.76
2020-06-02 28.68 27.93 27.93 28.52 13000.0 27.06
2020-06-01 28.48 27.77 27.77 28.18 19600.0 26.74
2020-05-29 28.37 26.9 28.0 27.98 23800.0 26.55
2020-05-28 28.49 27.75 28.11 28.36 24700.0 26.91
2020-05-27 28.89 27.99 28.89 28.0 28500.0 26.57
2020-05-26 28.67 27.9 28.15 28.46 37400.0 27.0
2020-05-22 27.55 26.76 27.21 27.55 17900.0 26.14
2020-05-21 28.03 27.17 27.88 27.44 36300.0 26.04
2020-05-20 27.75 26.75 27.07 27.5 33500.0 26.09
2020-05-19 27.02 26.5 27.02 26.73 14000.0 25.36
2020-05-18 27.47 26.56 26.56 26.92 27500.0 25.54
2020-05-15 26.49 25.41 25.41 26.06 16000.0 24.73
2020-05-14 25.37 24.37 25.1 25.1 34200.0 23.82
2020-05-13 27.13 25.04 27.13 25.14 39000.0 23.71
2020-05-12 27.94 26.13 27.0 27.0 11900.0 25.46
2020-05-11 27.0 26.0 26.13 27.0 38400.0 25.46
2020-05-08 26.38 25.66 25.69 26.36 27100.0 24.86
2020-05-07 25.87 24.81 25.0 25.03 41400.0 23.61
2020-05-06 25.6 24.53 25.6 24.78 31100.0 23.37
2020-05-05 27.29 25.1 27.0 25.28 58600.0 23.84
2020-05-04 26.84 25.58 25.8 26.43 28100.0 24.93
2020-05-01 27.94 26.0 27.94 26.22 22000.0 24.73
2020-04-30 28.66 27.03 27.68 27.7 26500.0 26.12
2020-04-29 28.56 26.53 26.99 28.06 49300.0 26.46
2020-04-28 26.5 25.22 25.35 25.82 32200.0 24.35
2020-04-27 26.01 25.07 26.01 25.41 48400.0 23.96
2020-04-24 27.0 25.7 27.0 26.02 17100.0 24.54
2020-04-23 27.8 26.11 26.28 26.68 40400.0 25.16
2020-04-22 26.75 25.56 25.84 26.4 43600.0 24.9
2020-04-21 26.04 25.0 25.06 25.7 25900.0 24.24
2020-04-20 26.74 25.08 26.0 25.8 51700.0 24.33
2020-04-17 27.04 26.01 26.2 26.63 41000.0 25.12
2020-04-16 27.74 25.42 27.55 25.53 27200.0 24.08
2020-04-15 28.0 26.55 27.65 27.32 15900.0 25.77
2020-04-14 29.08 26.56 28.62 28.46 30600.0 26.84
2020-04-13 30.0 28.65 29.52 29.05 22700.0 27.15
2020-04-09 30.57 28.24 29.15 29.22 32500.0 27.31
2020-04-08 29.55 27.4 28.17 29.15 27600.0 27.25
2020-04-07 30.34 26.64 29.02 27.31 30800.0 25.53
2020-04-06 28.99 27.5 27.97 28.27 21400.0 26.43
2020-04-03 28.57 26.91 27.11 27.92 45600.0 26.1
2020-04-02 27.53 25.0 25.1 26.95 53900.0 25.19
2020-04-01 27.85 24.61 27.3 24.96 54900.0 23.33
2020-03-31 28.46 27.2 27.23 27.64 38100.0 25.84
2020-03-30 27.57 25.25 26.42 27.01 33000.0 25.25
2020-03-27 27.5 26.07 27.03 26.2 28900.0 24.49
2020-03-26 28.89 27.57 27.57 28.25 31300.0 26.41
2020-03-25 28.44 26.01 27.25 27.26 39400.0 25.48
2020-03-24 27.19 24.02 24.47 26.79 45800.0 25.04
2020-03-23 25.64 23.02 25.63 24.01 48200.0 22.44
2020-03-20 27.61 24.83 26.66 25.62 40500.0 23.95
2020-03-19 27.42 25.52 26.0 26.29 44200.0 24.57
2020-03-18 27.31 24.9 26.76 25.99 59800.0 24.29
2020-03-17 29.3 27.5 29.3 27.51 44500.0 25.71
2020-03-16 30.37 28.57 29.7 29.34 47100.0 27.43
2020-03-13 32.15 28.29 29.1 31.84 76200.0 29.76
2020-03-12 29.48 26.88 28.76 29.1 86900.0 26.98
2020-03-11 31.49 29.0 31.36 29.7 80700.0 27.54
2020-03-10 32.05 29.59 29.9 32.05 61600.0 29.71
2020-03-09 30.0 28.26 29.2 29.0 110500.0 26.89
2020-03-06 35.01 33.71 34.66 34.24 74500.0 31.75
2020-03-05 35.38 34.53 34.89 35.0 23400.0 32.45
2020-03-04 35.29 34.27 35.25 35.02 34400.0 32.47
2020-03-03 35.54 33.75 35.51 35.18 39900.0 32.62
2020-03-02 36.3 34.15 35.5 35.24 50400.0 32.67
2020-02-28 35.78 31.31 32.17 35.27 122800.0 32.7
2020-02-27 33.5 32.14 33.35 32.98 90600.0 30.58
2020-02-26 36.1 33.72 34.44 33.98 99600.0 31.5
2020-02-25 36.22 34.2 35.41 34.35 93100.0 31.85
2020-02-24 35.75 35.21 35.5 35.59 28700.0 33.0
2020-02-21 36.61 35.71 36.11 35.99 41100.0 33.37
2020-02-20 36.73 35.84 36.46 36.18 38700.0 33.54
2020-02-19 36.96 36.1 36.1 36.46 41900.0 33.8
2020-02-18 36.57 35.79 36.1 36.05 32400.0 33.42