NYSE - Nasdaq Real Time Price USD
Sabine Royalty Trust (SBR)
66.50
+0.11
+(0.17%)
As of 10:07:07 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 66.00 | 66.50 | 65.81 | 66.50 | 66.50 | 2,141 |
| Apr 22, 2025 | 65.95 | 67.23 | 65.10 | 66.39 | 66.39 | 34,900 |
| Apr 21, 2025 | 66.01 | 66.01 | 64.83 | 65.39 | 65.39 | 22,900 |
| Apr 17, 2025 | 65.42 | 66.94 | 65.42 | 66.05 | 66.05 | 30,400 |
| Apr 16, 2025 | 64.54 | 65.57 | 64.54 | 65.03 | 65.03 | 18,900 |
| Apr 15, 2025 | 0.504 Dividend | |||||
| Apr 15, 2025 | 64.44 | 65.39 | 64.44 | 64.90 | 64.90 | 26,300 |
| Apr 14, 2025 | 64.50 | 65.15 | 64.12 | 64.57 | 64.07 | 34,800 |
| Apr 11, 2025 | 62.13 | 64.24 | 61.45 | 63.90 | 63.40 | 25,000 |
| Apr 10, 2025 | 63.53 | 63.53 | 61.39 | 61.49 | 61.01 | 42,600 |
| Apr 9, 2025 | 59.75 | 64.00 | 59.15 | 63.82 | 63.32 | 62,200 |
| Apr 8, 2025 | 63.04 | 63.50 | 60.25 | 60.25 | 59.78 | 74,400 |
| Apr 7, 2025 | 59.47 | 63.51 | 58.25 | 60.84 | 60.37 | 80,400 |
| Apr 4, 2025 | 65.39 | 65.66 | 60.52 | 61.79 | 61.31 | 116,000 |
| Apr 3, 2025 | 66.75 | 67.12 | 65.90 | 66.57 | 66.05 | 43,100 |
| Apr 2, 2025 | 68.19 | 68.94 | 67.87 | 68.12 | 67.59 | 16,600 |
| Apr 1, 2025 | 67.69 | 68.91 | 66.97 | 68.76 | 68.22 | 19,100 |
| Mar 31, 2025 | 66.76 | 68.30 | 66.62 | 67.69 | 67.16 | 36,300 |
| Mar 28, 2025 | 66.72 | 67.30 | 66.44 | 67.01 | 66.49 | 17,900 |
| Mar 27, 2025 | 67.04 | 67.22 | 66.27 | 66.91 | 66.39 | 22,700 |
| Mar 26, 2025 | 66.75 | 67.48 | 66.14 | 66.98 | 66.46 | 22,700 |
| Mar 25, 2025 | 67.00 | 67.38 | 66.57 | 66.87 | 66.35 | 25,200 |
| Mar 24, 2025 | 66.36 | 67.50 | 66.36 | 66.91 | 66.39 | 22,600 |
| Mar 21, 2025 | 67.26 | 67.39 | 66.17 | 66.26 | 65.74 | 57,500 |
| Mar 20, 2025 | 66.75 | 67.35 | 66.30 | 67.13 | 66.61 | 27,100 |
| Mar 19, 2025 | 65.63 | 67.38 | 65.63 | 66.75 | 66.23 | 24,300 |
| Mar 18, 2025 | 65.69 | 66.40 | 65.40 | 65.87 | 65.36 | 18,400 |
| Mar 17, 2025 | 0.301 Dividend | |||||
| Mar 17, 2025 | 65.00 | 66.50 | 65.00 | 65.78 | 65.27 | 25,300 |
| Mar 14, 2025 | 64.25 | 65.57 | 64.25 | 64.98 | 64.17 | 24,900 |
| Mar 13, 2025 | 64.50 | 65.76 | 64.16 | 64.52 | 63.72 | 29,800 |
| Mar 12, 2025 | 64.37 | 65.90 | 64.37 | 64.75 | 63.95 | 24,900 |
| Mar 11, 2025 | 65.75 | 66.33 | 64.41 | 64.41 | 63.61 | 37,200 |
| Mar 10, 2025 | 66.00 | 66.91 | 65.56 | 65.78 | 64.96 | 30,500 |
| Mar 7, 2025 | 66.25 | 67.43 | 66.21 | 66.21 | 65.39 | 52,800 |
| Mar 6, 2025 | 65.90 | 66.54 | 65.64 | 66.42 | 65.60 | 27,400 |
| Mar 5, 2025 | 64.90 | 65.95 | 64.20 | 65.94 | 65.12 | 37,100 |
| Mar 4, 2025 | 63.97 | 65.49 | 63.37 | 65.14 | 64.33 | 49,300 |
| Mar 3, 2025 | 65.47 | 65.68 | 63.06 | 64.04 | 63.25 | 85,500 |
| Feb 28, 2025 | 65.39 | 65.83 | 64.37 | 65.41 | 64.60 | 77,500 |
| Feb 27, 2025 | 66.59 | 67.00 | 64.01 | 64.76 | 63.96 | 189,400 |
| Feb 26, 2025 | 67.87 | 68.00 | 66.29 | 66.53 | 65.70 | 69,900 |
| Feb 25, 2025 | 69.37 | 69.99 | 67.01 | 67.87 | 67.03 | 55,900 |
| Feb 24, 2025 | 68.85 | 69.36 | 68.28 | 68.95 | 68.09 | 23,600 |
| Feb 21, 2025 | 69.98 | 70.20 | 68.69 | 69.12 | 68.26 | 30,500 |
| Feb 20, 2025 | 69.25 | 69.89 | 69.20 | 69.75 | 68.88 | 22,800 |
| Feb 19, 2025 | 68.96 | 69.50 | 68.65 | 69.35 | 68.49 | 37,600 |
| Feb 18, 2025 | 0.44 Dividend | |||||
| Feb 18, 2025 | 68.35 | 69.48 | 68.21 | 68.64 | 67.79 | 31,100 |
| Feb 14, 2025 | 68.33 | 68.70 | 68.02 | 68.48 | 67.20 | 34,200 |
| Feb 13, 2025 | 67.57 | 68.49 | 67.57 | 67.97 | 66.70 | 25,900 |
| Feb 12, 2025 | 68.34 | 68.99 | 67.29 | 67.47 | 66.21 | 36,100 |
| Feb 11, 2025 | 68.90 | 69.00 | 67.95 | 68.20 | 66.92 | 33,000 |
| Feb 10, 2025 | 67.85 | 68.80 | 67.71 | 68.73 | 67.44 | 38,900 |
| Feb 7, 2025 | 67.31 | 67.82 | 66.61 | 67.28 | 66.02 | 12,800 |
| Feb 6, 2025 | 68.90 | 68.90 | 66.82 | 67.07 | 65.81 | 31,100 |
| Feb 5, 2025 | 68.50 | 69.00 | 67.91 | 68.75 | 67.46 | 72,600 |
| Feb 4, 2025 | 67.00 | 68.50 | 67.00 | 68.30 | 67.02 | 67,100 |
| Feb 3, 2025 | 65.73 | 67.55 | 65.27 | 66.87 | 65.62 | 61,600 |
| Jan 31, 2025 | 66.70 | 66.98 | 65.90 | 66.19 | 64.95 | 36,900 |
| Jan 30, 2025 | 66.08 | 67.19 | 66.00 | 66.50 | 65.25 | 39,200 |
| Jan 29, 2025 | 66.77 | 67.79 | 65.62 | 66.10 | 64.86 | 50,800 |
| Jan 28, 2025 | 66.49 | 67.12 | 66.06 | 66.90 | 65.65 | 39,800 |
| Jan 27, 2025 | 65.61 | 66.49 | 65.06 | 66.22 | 64.98 | 61,900 |
| Jan 24, 2025 | 65.67 | 66.00 | 65.25 | 65.61 | 64.38 | 22,600 |
| Jan 23, 2025 | 66.10 | 66.49 | 65.54 | 65.67 | 64.44 | 23,300 |
| Jan 22, 2025 | 65.97 | 66.49 | 65.43 | 65.62 | 64.39 | 32,100 |
| Jan 21, 2025 | 66.50 | 66.80 | 66.00 | 66.10 | 64.86 | 21,000 |
| Jan 17, 2025 | 66.21 | 67.00 | 66.05 | 66.65 | 65.40 | 29,500 |
| Jan 16, 2025 | 66.53 | 67.15 | 65.84 | 66.31 | 65.07 | 32,700 |
| Jan 15, 2025 | 0.448 Dividend | |||||
| Jan 15, 2025 | 66.05 | 67.00 | 65.09 | 66.70 | 65.45 | 35,200 |
| Jan 14, 2025 | 65.10 | 66.40 | 65.07 | 66.16 | 64.48 | 40,500 |
| Jan 13, 2025 | 64.77 | 65.35 | 64.59 | 65.27 | 63.61 | 57,300 |
| Jan 10, 2025 | 65.96 | 66.36 | 64.07 | 64.41 | 62.77 | 52,500 |
| Jan 8, 2025 | 65.83 | 66.41 | 65.53 | 65.80 | 64.13 | 17,300 |
| Jan 7, 2025 | 66.50 | 66.50 | 65.55 | 66.17 | 64.49 | 23,400 |
| Jan 6, 2025 | 66.00 | 66.48 | 65.63 | 65.90 | 64.23 | 24,800 |
| Jan 3, 2025 | 64.88 | 66.13 | 64.80 | 65.81 | 64.14 | 29,800 |
| Jan 2, 2025 | 65.23 | 65.90 | 64.84 | 65.16 | 63.51 | 36,000 |
| Dec 31, 2024 | 64.74 | 65.58 | 64.56 | 64.81 | 63.16 | 25,800 |
| Dec 30, 2024 | 64.35 | 65.18 | 63.84 | 64.73 | 63.09 | 32,800 |
| Dec 27, 2024 | 63.84 | 64.27 | 63.46 | 64.00 | 62.37 | 28,400 |
| Dec 26, 2024 | 63.95 | 64.22 | 63.16 | 63.59 | 61.98 | 26,500 |
| Dec 24, 2024 | 64.98 | 65.36 | 63.56 | 63.99 | 62.37 | 63,600 |
| Dec 23, 2024 | 61.95 | 65.82 | 61.19 | 65.82 | 64.15 | 243,700 |
| Dec 20, 2024 | 61.88 | 62.52 | 61.66 | 62.00 | 60.43 | 24,200 |
| Dec 19, 2024 | 62.31 | 62.47 | 61.54 | 61.88 | 60.31 | 57,200 |
| Dec 18, 2024 | 62.71 | 63.12 | 61.57 | 61.95 | 60.38 | 42,700 |
| Dec 17, 2024 | 62.70 | 63.17 | 61.50 | 62.91 | 61.31 | 42,100 |
| Dec 16, 2024 | 0.311 Dividend | |||||
| Dec 16, 2024 | 63.35 | 63.75 | 62.87 | 63.01 | 61.41 | 40,600 |
| Dec 13, 2024 | 63.26 | 64.16 | 63.02 | 63.48 | 61.57 | 33,200 |
| Dec 12, 2024 | 66.40 | 66.40 | 62.51 | 63.26 | 61.35 | 86,900 |
| Dec 11, 2024 | 66.14 | 66.96 | 65.89 | 66.67 | 64.66 | 40,900 |
| Dec 10, 2024 | 65.49 | 66.38 | 64.77 | 66.12 | 64.13 | 47,100 |
| Dec 9, 2024 | 65.47 | 66.66 | 65.38 | 65.49 | 63.51 | 65,700 |
| Dec 6, 2024 | 64.75 | 66.15 | 64.39 | 65.78 | 63.80 | 61,600 |
| Dec 5, 2024 | 65.03 | 65.91 | 64.50 | 64.75 | 62.80 | 61,500 |
| Dec 4, 2024 | 64.50 | 65.19 | 64.04 | 65.16 | 63.19 | 43,900 |
| Dec 3, 2024 | 64.54 | 64.94 | 64.50 | 64.52 | 62.57 | 27,800 |
| Dec 2, 2024 | 64.89 | 65.15 | 63.73 | 64.43 | 62.49 | 41,400 |
| Nov 29, 2024 | 64.93 | 65.39 | 64.50 | 65.00 | 63.04 | 23,200 |
| Nov 27, 2024 | 63.23 | 65.00 | 63.23 | 64.26 | 62.32 | 46,200 |
| Nov 26, 2024 | 62.80 | 63.46 | 62.80 | 63.13 | 61.23 | 16,900 |
| Nov 25, 2024 | 63.09 | 63.49 | 62.48 | 63.10 | 61.20 | 37,200 |
| Nov 22, 2024 | 62.60 | 63.49 | 62.59 | 63.07 | 61.17 | 25,700 |
| Nov 21, 2024 | 62.16 | 62.98 | 61.60 | 62.68 | 60.79 | 41,200 |
| Nov 20, 2024 | 62.04 | 62.51 | 61.61 | 61.83 | 59.96 | 35,500 |
| Nov 19, 2024 | 62.21 | 62.70 | 61.76 | 61.89 | 60.02 | 20,300 |
| Nov 18, 2024 | 61.92 | 62.50 | 61.92 | 62.12 | 60.25 | 28,600 |
| Nov 15, 2024 | 0.514 Dividend | |||||
| Nov 15, 2024 | 61.99 | 62.19 | 61.36 | 61.92 | 60.05 | 21,200 |
| Nov 14, 2024 | 62.59 | 62.93 | 61.72 | 62.17 | 59.80 | 36,800 |
| Nov 13, 2024 | 62.07 | 62.95 | 61.95 | 62.59 | 60.20 | 28,100 |
| Nov 12, 2024 | 63.15 | 63.50 | 62.45 | 62.45 | 60.07 | 31,700 |
| Nov 11, 2024 | 63.22 | 63.69 | 62.75 | 63.16 | 60.75 | 41,400 |
| Nov 8, 2024 | 62.54 | 63.29 | 61.97 | 63.20 | 60.79 | 28,500 |
| Nov 7, 2024 | 62.46 | 62.46 | 61.60 | 62.31 | 59.93 | 35,500 |
| Nov 6, 2024 | 61.25 | 62.44 | 60.66 | 62.22 | 59.84 | 43,700 |
| Nov 5, 2024 | 60.18 | 61.30 | 59.90 | 60.56 | 58.25 | 56,600 |
| Nov 4, 2024 | 60.62 | 61.06 | 60.15 | 60.18 | 57.88 | 26,600 |
| Nov 1, 2024 | 61.43 | 61.75 | 60.14 | 60.51 | 58.20 | 35,900 |
| Oct 31, 2024 | 60.74 | 61.30 | 60.70 | 61.03 | 58.70 | 17,300 |
| Oct 30, 2024 | 60.70 | 61.13 | 60.30 | 60.87 | 58.55 | 34,800 |
| Oct 29, 2024 | 61.02 | 61.50 | 60.58 | 60.89 | 58.56 | 37,600 |
| Oct 28, 2024 | 60.57 | 61.13 | 60.19 | 60.93 | 58.60 | 38,500 |
| Oct 25, 2024 | 61.00 | 61.31 | 60.85 | 61.08 | 58.75 | 12,100 |
| Oct 24, 2024 | 60.54 | 61.20 | 60.37 | 60.79 | 58.47 | 58,300 |
| Oct 23, 2024 | 60.18 | 60.76 | 59.90 | 60.66 | 58.34 | 33,500 |
| Oct 22, 2024 | 60.78 | 61.08 | 59.96 | 60.32 | 58.02 | 46,600 |
| Oct 21, 2024 | 61.54 | 62.18 | 60.00 | 60.69 | 58.37 | 66,100 |
| Oct 18, 2024 | 61.70 | 61.84 | 61.10 | 61.54 | 59.19 | 29,300 |
| Oct 17, 2024 | 61.50 | 61.97 | 61.37 | 61.85 | 59.49 | 21,500 |
| Oct 16, 2024 | 61.31 | 61.95 | 61.27 | 61.78 | 59.42 | 36,600 |
| Oct 15, 2024 | 0.436 Dividend | |||||
| Oct 15, 2024 | 61.30 | 61.85 | 60.72 | 61.34 | 59.00 | 41,800 |
| Oct 14, 2024 | 63.12 | 63.39 | 61.98 | 62.49 | 59.68 | 60,800 |
| Oct 11, 2024 | 62.47 | 64.00 | 62.47 | 63.39 | 60.54 | 31,600 |
| Oct 10, 2024 | 62.22 | 62.80 | 62.00 | 62.64 | 59.83 | 19,600 |
| Oct 9, 2024 | 62.09 | 62.28 | 61.70 | 61.92 | 59.14 | 18,400 |
| Oct 8, 2024 | 62.60 | 62.60 | 61.26 | 62.09 | 59.30 | 34,300 |
| Oct 7, 2024 | 62.51 | 63.23 | 62.48 | 62.83 | 60.01 | 24,500 |
| Oct 4, 2024 | 63.36 | 63.36 | 61.95 | 62.45 | 59.65 | 36,600 |
| Oct 3, 2024 | 62.52 | 63.71 | 62.29 | 62.78 | 59.96 | 32,500 |
| Oct 2, 2024 | 62.66 | 63.05 | 62.39 | 62.70 | 59.89 | 31,800 |
| Oct 1, 2024 | 61.75 | 62.75 | 61.75 | 62.41 | 59.61 | 29,500 |
| Sep 30, 2024 | 61.81 | 62.35 | 61.20 | 61.77 | 59.00 | 41,700 |
| Sep 27, 2024 | 59.60 | 61.80 | 59.60 | 61.77 | 59.00 | 41,300 |
| Sep 26, 2024 | 60.00 | 60.30 | 59.40 | 59.48 | 56.81 | 41,000 |
| Sep 25, 2024 | 61.21 | 61.35 | 60.00 | 60.10 | 57.40 | 51,000 |
| Sep 24, 2024 | 60.78 | 61.53 | 60.78 | 60.89 | 58.16 | 48,000 |
| Sep 23, 2024 | 60.31 | 60.80 | 60.02 | 60.52 | 57.80 | 51,800 |
| Sep 20, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 57.78 | 60,100 |
| Sep 19, 2024 | 60.98 | 61.44 | 60.47 | 60.51 | 57.79 | 32,600 |
| Sep 18, 2024 | 60.35 | 60.80 | 60.23 | 60.68 | 57.96 | 27,600 |
| Sep 17, 2024 | 60.10 | 60.70 | 60.10 | 60.30 | 57.59 | 36,100 |
| Sep 16, 2024 | 0.421 Dividend | |||||
| Sep 16, 2024 | 60.30 | 60.63 | 59.91 | 60.38 | 57.67 | 28,900 |
| Sep 13, 2024 | 60.56 | 61.49 | 60.06 | 60.27 | 57.16 | 35,000 |
| Sep 12, 2024 | 60.42 | 60.98 | 59.80 | 60.55 | 57.43 | 21,800 |
| Sep 11, 2024 | 59.71 | 60.61 | 59.71 | 60.03 | 56.93 | 46,300 |
| Sep 10, 2024 | 60.04 | 60.60 | 59.65 | 59.71 | 56.63 | 51,500 |
| Sep 9, 2024 | 61.30 | 61.70 | 60.00 | 60.04 | 56.94 | 39,500 |
| Sep 6, 2024 | 61.75 | 62.34 | 61.04 | 61.30 | 58.14 | 42,700 |
| Sep 5, 2024 | 63.39 | 63.48 | 61.73 | 61.78 | 58.59 | 20,600 |
| Sep 4, 2024 | 63.00 | 63.74 | 62.89 | 62.97 | 59.72 | 24,200 |
| Sep 3, 2024 | 64.24 | 64.24 | 63.02 | 63.41 | 60.14 | 47,400 |
| Aug 30, 2024 | 64.47 | 64.95 | 63.74 | 64.24 | 60.93 | 19,800 |
| Aug 29, 2024 | 64.27 | 64.99 | 63.05 | 64.86 | 61.52 | 22,200 |
| Aug 28, 2024 | 64.32 | 64.64 | 63.33 | 63.82 | 60.53 | 35,000 |
| Aug 27, 2024 | 65.22 | 65.50 | 64.00 | 64.16 | 60.85 | 28,800 |
| Aug 26, 2024 | 64.85 | 65.66 | 64.50 | 65.19 | 61.83 | 41,900 |
| Aug 23, 2024 | 64.01 | 64.92 | 63.50 | 64.40 | 61.08 | 37,700 |
| Aug 22, 2024 | 63.80 | 64.10 | 63.22 | 63.67 | 60.39 | 25,300 |
| Aug 21, 2024 | 63.36 | 63.80 | 62.79 | 63.44 | 60.17 | 57,500 |
| Aug 20, 2024 | 63.00 | 63.37 | 62.45 | 63.05 | 59.80 | 36,000 |
| Aug 19, 2024 | 62.80 | 63.72 | 62.26 | 63.18 | 59.92 | 39,300 |
| Aug 16, 2024 | 62.63 | 63.16 | 62.06 | 62.76 | 59.52 | 36,400 |
| Aug 15, 2024 | 0.451 Dividend | |||||
| Aug 15, 2024 | 62.46 | 63.00 | 62.00 | 62.44 | 59.22 | 52,500 |
| Aug 14, 2024 | 61.83 | 63.19 | 61.10 | 62.92 | 59.25 | 56,900 |
| Aug 13, 2024 | 61.00 | 62.20 | 61.00 | 61.47 | 57.88 | 60,000 |
| Aug 12, 2024 | 61.75 | 62.09 | 61.14 | 61.40 | 57.82 | 38,200 |
| Aug 9, 2024 | 61.60 | 62.03 | 61.00 | 61.66 | 58.06 | 33,500 |
| Aug 8, 2024 | 61.85 | 62.21 | 61.60 | 61.84 | 58.23 | 36,400 |
| Aug 7, 2024 | 62.18 | 62.18 | 61.06 | 61.44 | 57.85 | 30,000 |
| Aug 6, 2024 | 60.76 | 61.71 | 60.61 | 61.20 | 57.63 | 31,200 |
| Aug 5, 2024 | 60.48 | 61.32 | 58.60 | 60.10 | 56.59 | 90,500 |
| Aug 2, 2024 | 62.50 | 62.50 | 60.77 | 61.00 | 57.44 | 57,200 |
| Aug 1, 2024 | 62.75 | 63.43 | 62.04 | 62.70 | 59.04 | 39,500 |
| Jul 31, 2024 | 63.31 | 63.60 | 62.90 | 63.02 | 59.34 | 25,800 |
| Jul 30, 2024 | 63.18 | 63.69 | 62.81 | 63.18 | 59.49 | 29,000 |
| Jul 29, 2024 | 64.32 | 64.39 | 62.85 | 63.51 | 59.80 | 48,500 |
| Jul 26, 2024 | 64.38 | 64.81 | 63.18 | 63.96 | 60.23 | 30,800 |
| Jul 25, 2024 | 63.81 | 64.72 | 63.81 | 64.09 | 60.35 | 23,000 |
| Jul 24, 2024 | 64.26 | 64.38 | 63.70 | 63.82 | 60.10 | 26,500 |
| Jul 23, 2024 | 63.78 | 64.55 | 63.42 | 63.51 | 59.80 | 28,600 |
| Jul 22, 2024 | 63.78 | 65.20 | 63.78 | 64.08 | 60.34 | 32,600 |
| Jul 19, 2024 | 64.37 | 65.32 | 63.75 | 63.80 | 60.08 | 42,700 |
| Jul 18, 2024 | 64.14 | 65.70 | 64.14 | 64.50 | 60.74 | 26,500 |
| Jul 17, 2024 | 64.64 | 65.04 | 64.19 | 64.41 | 60.65 | 29,200 |
| Jul 16, 2024 | 64.43 | 64.83 | 63.93 | 64.35 | 60.59 | 46,700 |
| Jul 15, 2024 | 0.379 Dividend | |||||
| Jul 15, 2024 | 64.50 | 65.44 | 64.10 | 64.48 | 60.72 | 39,800 |
| Jul 12, 2024 | 64.60 | 65.12 | 64.50 | 64.76 | 60.62 | 36,000 |
| Jul 11, 2024 | 64.94 | 64.94 | 64.17 | 64.57 | 60.45 | 28,800 |
| Jul 10, 2024 | 64.61 | 65.00 | 64.10 | 64.27 | 60.16 | 29,000 |
| Jul 9, 2024 | 64.59 | 65.22 | 64.20 | 64.33 | 60.22 | 20,000 |
| Jul 8, 2024 | 63.84 | 64.88 | 63.80 | 64.75 | 60.61 | 32,000 |
| Jul 5, 2024 | 65.65 | 66.73 | 63.69 | 63.84 | 59.76 | 63,300 |
| Jul 3, 2024 | 66.20 | 67.74 | 66.20 | 67.35 | 63.05 | 23,100 |
| Jul 2, 2024 | 65.53 | 66.44 | 64.85 | 66.24 | 62.01 | 30,200 |
| Jul 1, 2024 | 64.69 | 65.56 | 64.66 | 65.08 | 60.92 | 23,400 |
| Jun 28, 2024 | 66.00 | 66.00 | 64.52 | 64.69 | 60.56 | 27,900 |
| Jun 27, 2024 | 64.00 | 65.33 | 63.80 | 65.28 | 61.11 | 26,100 |
| Jun 26, 2024 | 64.95 | 64.95 | 63.78 | 63.97 | 59.88 | 15,400 |
| Jun 25, 2024 | 64.41 | 64.80 | 63.78 | 64.58 | 60.45 | 33,200 |
| Jun 24, 2024 | 62.90 | 64.84 | 62.90 | 64.62 | 60.49 | 29,800 |
| Jun 21, 2024 | 63.50 | 63.95 | 62.62 | 62.92 | 58.90 | 31,100 |
| Jun 20, 2024 | 63.07 | 64.28 | 62.98 | 63.69 | 59.62 | 35,500 |
| Jun 18, 2024 | 63.66 | 64.86 | 63.20 | 63.50 | 59.44 | 62,300 |
| Jun 17, 2024 | 0.538 Dividend | |||||
| Jun 17, 2024 | 64.97 | 64.97 | 63.04 | 64.04 | 59.95 | 66,700 |
| Jun 14, 2024 | 65.70 | 66.09 | 64.74 | 65.44 | 60.76 | 34,600 |
| Jun 13, 2024 | 67.55 | 67.55 | 65.47 | 65.73 | 61.03 | 29,900 |
| Jun 12, 2024 | 67.62 | 69.00 | 67.20 | 67.39 | 62.57 | 60,900 |
| Jun 11, 2024 | 68.00 | 68.00 | 67.11 | 68.00 | 63.13 | 25,900 |
| Jun 10, 2024 | 66.83 | 67.87 | 66.60 | 67.81 | 62.96 | 39,100 |
| Jun 7, 2024 | 64.99 | 67.00 | 64.55 | 66.83 | 62.05 | 50,400 |
| Jun 6, 2024 | 64.85 | 65.00 | 64.19 | 64.83 | 60.19 | 24,700 |
| Jun 5, 2024 | 64.64 | 64.99 | 63.94 | 64.88 | 60.24 | 38,700 |
| Jun 4, 2024 | 64.07 | 64.39 | 63.00 | 64.19 | 59.60 | 28,100 |
| Jun 3, 2024 | 65.41 | 66.62 | 64.23 | 64.41 | 59.80 | 26,100 |
| May 31, 2024 | 64.61 | 66.47 | 64.58 | 65.72 | 61.02 | 65,500 |
| May 30, 2024 | 64.51 | 64.95 | 64.00 | 64.28 | 59.68 | 13,200 |
| May 29, 2024 | 64.43 | 64.97 | 63.60 | 64.49 | 59.87 | 45,700 |
| May 28, 2024 | 63.33 | 64.55 | 63.33 | 64.08 | 59.49 | 24,100 |
| May 24, 2024 | 62.94 | 63.32 | 62.57 | 63.24 | 58.71 | 20,500 |
| May 23, 2024 | 63.30 | 63.65 | 62.60 | 63.01 | 58.50 | 26,600 |
| May 22, 2024 | 63.84 | 63.84 | 62.60 | 62.88 | 58.38 | 18,900 |
| May 21, 2024 | 63.66 | 64.43 | 63.45 | 63.51 | 58.96 | 21,300 |
| May 20, 2024 | 63.78 | 64.49 | 63.68 | 63.81 | 59.24 | 21,000 |
| May 17, 2024 | 63.75 | 64.72 | 63.75 | 64.10 | 59.51 | 28,300 |
| May 16, 2024 | 62.40 | 63.89 | 62.40 | 63.67 | 59.11 | 21,900 |
| May 15, 2024 | 63.00 | 63.59 | 62.40 | 62.67 | 58.18 | 52,500 |
| May 14, 2024 | 0.598 Dividend | |||||
| May 14, 2024 | 64.88 | 64.88 | 63.11 | 63.38 | 58.84 | 50,600 |
| May 13, 2024 | 64.20 | 65.80 | 63.04 | 65.36 | 60.13 | 78,500 |
| May 10, 2024 | 65.12 | 65.23 | 63.10 | 63.61 | 58.52 | 34,200 |
| May 9, 2024 | 63.50 | 65.19 | 63.40 | 64.88 | 59.69 | 28,400 |
| May 8, 2024 | 62.58 | 64.00 | 62.30 | 63.83 | 58.72 | 32,000 |
| May 7, 2024 | 63.00 | 63.00 | 61.95 | 62.87 | 57.84 | 37,300 |
| May 6, 2024 | 63.24 | 63.90 | 61.64 | 62.44 | 57.44 | 38,700 |
| May 3, 2024 | 63.50 | 64.85 | 62.77 | 62.95 | 57.91 | 46,300 |
| May 2, 2024 | 61.84 | 62.98 | 61.56 | 62.79 | 57.76 | 28,900 |
| May 1, 2024 | 61.33 | 61.80 | 60.47 | 61.03 | 56.14 | 26,600 |
| Apr 30, 2024 | 62.71 | 63.04 | 61.37 | 61.53 | 56.60 | 38,400 |
| Apr 29, 2024 | 62.98 | 63.51 | 62.58 | 63.19 | 58.13 | 24,100 |
| Apr 26, 2024 | 62.12 | 63.78 | 62.10 | 62.65 | 57.63 | 27,600 |
| Apr 25, 2024 | 62.60 | 63.01 | 62.14 | 62.47 | 57.47 | 19,800 |
| Apr 24, 2024 | 63.01 | 63.46 | 62.68 | 62.73 | 57.71 | 16,700 |
| Apr 23, 2024 | 62.89 | 64.00 | 62.76 | 63.04 | 57.99 | 14,100 |
Related Tickers
PBT Permian Basin Royalty Trust
9.93
-0.70%
HESM Hess Midstream LP
38.29
+2.28%
CQP Cheniere Energy Partners, L.P.
59.51
+1.05%
BPT BP Prudhoe Bay Royalty Trust
0.5350
+0.93%
FLNG FLEX LNG Ltd.
23.30
+1.06%
CMBT Cmb.Tech NV
9.10
+2.59%
LPG Dorian LPG Ltd.
20.43
+0.64%
DHT DHT Holdings, Inc.
10.13
+1.60%
AM Antero Midstream Corporation
16.78
+1.66%
CLCO Cool Company Ltd.
5.75
+1.95%