Sabine Royalty Trust SBR
NYSE · Vereinigte Staaten · Sonstiges
$69,51+0,35 (+0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69,28 | +0,19 % | $69,31 | $69,43 | $69,08 | 10,10K |
| 2026-09-30 | $69,15 | -1,37 % | $70,11 | $70,11 | $68,90 | 48,60K |
| 2026-09-29 | $70,11 | -1,39 % | $70,57 | $71,11 | $69,59 | 53,40K |
| 2026-09-28 | $71,10 | -0,96 % | $72,43 | $72,64 | $70,65 | 51,50K |
| 2026-09-25 | $71,79 | -0,95 % | $72,20 | $72,45 | $71,04 | 23,50K |
| 2026-09-24 | $72,48 | +0,21 % | $72,00 | $72,99 | $71,91 | 26,20K |
| 2026-09-23 | $72,33 | -0,06 % | $72,21 | $72,55 | $71,70 | 30,60K |
| 2026-09-22 | $72,37 | +0,01 % | $72,39 | $73,34 | $72,20 | 23,70K |
| 2026-09-21 | $72,36 | -1,52 % | $72,90 | $73,49 | $72,16 | 24,20K |
| 2026-09-18 | $73,48 | -0,01 % | $73,89 | $73,98 | $73,30 | 20,60K |
| 2026-09-17 | $73,49 | +0,95 % | $72,80 | $73,72 | $72,79 | 23,80K |
| 2026-09-16 | $72,80 | -2,96 % | $74,50 | $74,87 | $72,50 | 47,60K |
| 2026-09-15 | $75,02 | +1,63 % | $73,83 | $75,25 | $73,83 | 33,70K |
| 2026-09-14 | $73,82 | -1,38 % | $75,35 | $75,35 | $73,80 | 16,00K |
| 2026-09-11 | $74,85 | +0,08 % | $75,82 | $75,82 | $74,56 | 16,20K |
| 2026-09-10 | $74,79 | +0,75 % | $74,50 | $75,33 | $74,09 | 21,40K |
| 2026-09-09 | $74,23 | -0,36 % | $74,95 | $75,08 | $73,98 | 27,00K |
| 2026-09-08 | $74,50 | -0,28 % | $75,00 | $75,21 | $74,33 | 18,10K |
| 2026-09-04 | $74,71 | -1,02 % | $75,21 | $75,25 | $73,52 | 28,30K |
| 2026-09-03 | $75,48 | -0,44 % | $76,71 | $76,90 | $75,21 | 20,70K |
| 2026-09-02 | $75,81 | +0,17 % | $75,57 | $76,50 | $75,30 | 9,70K |
| 2026-09-01 | $75,68 | +0,77 % | $75,59 | $76,45 | $75,25 | 23,40K |
| 2026-08-31 | $75,10 | +0,33 % | $75,63 | $76,78 | $74,55 | 26,50K |
| 2026-08-28 | $74,85 | +1,23 % | $74,13 | $75,16 | $73,92 | 26,00K |
| 2026-08-27 | $73,94 | +0,71 % | $73,71 | $74,35 | $73,18 | 31,00K |
| 2026-08-26 | $73,42 | -1,40 % | $73,60 | $75,15 | $73,14 | 56,40K |
| 2026-08-25 | $74,46 | +2,35 % | $72,60 | $74,57 | $72,60 | 49,80K |
| 2026-08-24 | $72,75 | -1,36 % | $73,58 | $73,60 | $72,53 | 29,40K |
| 2026-08-21 | $73,75 | +1,50 % | $73,01 | $73,75 | $72,57 | 41,40K |
| 2026-08-20 | $72,66 | +0,50 % | $72,74 | $73,00 | $72,01 | 23,50K |
| 2026-08-19 | $72,30 | -0,19 % | $72,99 | $72,99 | $71,39 | 78,70K |
| 2026-08-18 | $72,44 | -0,34 % | $73,07 | $73,30 | $72,37 | 16,20K |
| 2026-08-17 | $72,69 | -0,29 % | $72,45 | $73,17 | $72,00 | 25,60K |
| 2026-08-14 | $72,90 | +0,21 % | $73,20 | $73,44 | $72,49 | 24,80K |
| 2026-08-13 | $72,75 | -0,32 % | $72,56 | $73,12 | $72,50 | 21,50K |
| 2026-08-12 | $72,98 | +0,47 % | $72,22 | $73,45 | $72,22 | 23,40K |
| 2026-08-11 | $72,64 | -0,18 % | $73,00 | $73,05 | $72,20 | 10,80K |
| 2026-08-10 | $72,77 | +0,78 % | $72,98 | $73,49 | $72,39 | 30,40K |
| 2026-08-07 | $72,21 | +2,09 % | $71,51 | $73,35 | $70,84 | 61,40K |
| 2026-08-06 | $70,73 | -0,03 % | $71,32 | $71,32 | $70,11 | 46,40K |
| 2026-08-05 | $70,75 | -1,54 % | $71,56 | $72,15 | $70,00 | 64,00K |
| 2026-08-04 | $71,86 | -1,41 % | $72,02 | $72,58 | $71,55 | 43,10K |
| 2026-08-03 | $72,89 | -0,18 % | $72,65 | $73,55 | $71,73 | 62,00K |
| 2026-07-31 | $73,02 | +0,48 % | $72,60 | $73,54 | $72,53 | 17,20K |
| 2026-07-30 | $72,67 | -0,11 % | $72,35 | $73,60 | $72,13 | 38,90K |
| 2026-07-29 | $72,75 | -0,51 % | $73,50 | $74,00 | $72,41 | 46,00K |
| 2026-07-28 | $73,12 | +0,37 % | $73,18 | $73,90 | $72,75 | 55,00K |
| 2026-07-27 | $72,85 | -1,29 % | $73,50 | $74,67 | $72,75 | 49,20K |
| 2026-07-24 | $73,80 | -0,51 % | $73,82 | $74,64 | $73,48 | 40,10K |
| 2026-07-23 | $74,18 | +0,24 % | $74,09 | $74,67 | $73,18 | 48,50K |
| 2026-07-22 | $74,00 | +1,12 % | $73,79 | $74,20 | $73,36 | 31,30K |
| 2026-07-21 | $73,18 | +0,01 % | $73,06 | $73,75 | $72,73 | 26,10K |
| 2026-07-20 | $73,17 | +0,22 % | $72,61 | $73,47 | $72,50 | 16,80K |
| 2026-07-17 | $73,01 | -0,65 % | $74,38 | $74,50 | $72,66 | 34,10K |
| 2026-07-16 | $73,49 | -0,80 % | $73,60 | $74,60 | $73,33 | 28,30K |
| 2026-07-15 | $74,08 | -0,26 % | $73,73 | $74,14 | $73,15 | 12,70K |
| 2026-07-14 | $74,27 | +0,86 % | $73,95 | $74,55 | $72,96 | 48,40K |
| 2026-07-13 | $73,64 | +1,14 % | $72,91 | $74,53 | $72,91 | 25,60K |
| 2026-07-10 | $72,81 | -0,26 % | $73,00 | $73,45 | $72,23 | 11,10K |
| 2026-07-09 | $73,00 | -1,38 % | $74,00 | $74,00 | $72,77 | 34,90K |
| 2026-07-08 | $74,02 | -0,50 % | $75,34 | $75,80 | $73,50 | 43,70K |
| 2026-07-07 | $74,39 | +2,10 % | $73,00 | $74,90 | $73,00 | 49,90K |
| 2026-07-06 | $72,86 | -0,34 % | $73,20 | $74,00 | $72,26 | 24,30K |
| 2026-07-02 | $73,11 | +0,58 % | $73,27 | $74,57 | $72,55 | 31,60K |
| 2026-07-01 | $72,69 | -0,70 % | $72,73 | $73,37 | $72,29 | 22,40K |
| 2026-06-30 | $73,20 | +0,76 % | $72,75 | $73,70 | $72,64 | 16,70K |
| 2026-06-29 | $72,65 | -0,70 % | $72,87 | $73,94 | $71,93 | 27,50K |
| 2026-06-26 | $73,16 | +1,04 % | $72,30 | $73,18 | $72,02 | 23,50K |
| 2026-06-25 | $72,41 | +1,02 % | $71,77 | $72,86 | $71,54 | 20,90K |
| 2026-06-24 | $71,68 | -1,84 % | $72,81 | $72,81 | $71,24 | 38,90K |
| 2026-06-23 | $73,02 | +1,09 % | $72,07 | $73,61 | $72,00 | 29,10K |
| 2026-06-22 | $72,23 | -0,07 % | $72,00 | $72,71 | $71,56 | 37,10K |
| 2026-06-18 | $72,28 | +0,65 % | $71,77 | $72,47 | $71,01 | 39,50K |
| 2026-06-17 | $71,81 | +0,29 % | $71,99 | $72,87 | $71,52 | 36,00K |
| 2026-06-16 | $71,60 | -0,22 % | $71,05 | $72,00 | $70,37 | 42,40K |
| 2026-06-15 | $71,76 | -4,05 % | $73,74 | $74,29 | $71,60 | 66,30K |
| 2026-06-12 | $74,79 | -0,40 % | $74,50 | $75,37 | $74,25 | 27,70K |
| 2026-06-11 | $75,09 | -3,98 % | $78,17 | $78,71 | $74,71 | 59,60K |
| 2026-06-10 | $78,20 | +1,97 % | $77,85 | $78,80 | $77,37 | 30,20K |
| 2026-06-09 | $76,69 | -2,13 % | $78,69 | $78,71 | $76,68 | 24,80K |
| 2026-06-08 | $78,36 | +0,77 % | $79,79 | $79,79 | $77,55 | 26,10K |
| 2026-06-05 | $77,76 | -1,02 % | $78,28 | $78,84 | $77,59 | 32,00K |
| 2026-06-04 | $78,56 | +1,87 % | $76,87 | $78,96 | $76,87 | 29,60K |
| 2026-06-03 | $77,12 | -0,03 % | $77,47 | $78,00 | $76,31 | 37,70K |
| 2026-06-02 | $77,14 | +1,69 % | $75,99 | $77,30 | $75,99 | 35,10K |
| 2026-06-01 | $75,86 | +1,46 % | $75,19 | $76,60 | $74,75 | 54,10K |
| 2026-05-29 | $74,77 | -1,23 % | $75,38 | $76,64 | $74,55 | 49,40K |
| 2026-05-28 | $75,70 | +1,22 % | $75,42 | $76,10 | $75,02 | 55,80K |
| 2026-05-27 | $74,79 | -1,46 % | $75,44 | $75,90 | $74,59 | 33,70K |
| 2026-05-26 | $75,90 | -1,48 % | $76,65 | $77,76 | $75,42 | 62,30K |